Manulife Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.55	2.56	2.55	2.56	2.56	-	2,200
Sep 17, 2026	2.55	2.56	2.55	2.56	2.56	-	40,400
Sep 15, 2026	2.58	2.59	2.55	2.56	2.56	-1.54%	20,600
Sep 14, 2026	2.59	2.60	2.56	2.60	2.60	0.39%	23,100
Sep 11, 2026	2.59	2.60	2.56	2.59	2.59	-0.38%	44,900
Sep 10, 2026	2.59	2.60	2.56	2.60	2.60	-	21,200
Sep 9, 2026	2.59	2.60	2.56	2.60	2.60	-	42,000
Sep 8, 2026	2.60	2.60	2.58	2.60	2.60	-	5,800
Sep 7, 2026	2.58	2.62	2.58	2.60	2.60	-	67,200
Sep 4, 2026	2.58	2.60	2.57	2.60	2.60	-	195,800
Sep 3, 2026	2.58	2.63	2.51	2.60	2.60	0.78%	371,600
Sep 2, 2026	2.38	2.58	2.35	2.58	2.58	11.21%	478,900
Sep 1, 2026	2.32	2.32	2.32	2.32	2.32	-0.85%	9,100
Aug 28, 2026	2.35	2.35	2.33	2.34	2.34	-0.43%	41,400
Aug 27, 2026	2.36	2.36	2.34	2.35	2.35	-0.42%	88,600
Aug 26, 2026	2.36	2.36	2.35	2.36	2.36	0.43%	45,400
Aug 24, 2026	2.36	2.37	2.35	2.35	2.35	-0.42%	77,500
Aug 21, 2026	2.36	2.36	2.35	2.36	2.36	-0.42%	56,000
Aug 20, 2026	2.38	2.38	2.37	2.37	2.37	-	44,100
Aug 18, 2026	2.37	2.37	2.37	2.37	2.37	-	43,600
Aug 17, 2026	2.37	2.37	2.36	2.37	2.37	0.42%	30,300
Aug 14, 2026	2.35	2.36	2.35	2.36	2.36	0.43%	24,600
Aug 13, 2026	2.35	2.35	2.34	2.35	2.35	-	6,400
Aug 12, 2026	2.35	2.36	2.34	2.35	2.35	-	59,100
Aug 11, 2026	2.35	2.36	2.34	2.35	2.35	-	48,700
Aug 10, 2026	2.34	2.36	2.32	2.35	2.35	-	43,100
Aug 7, 2026	2.32	2.35	2.31	2.35	2.35	-	68,100
Aug 6, 2026	2.30	2.35	2.30	2.35	2.35	2.17%	36,300
Aug 5, 2026	2.25	2.30	2.25	2.30	2.30	3.14%	7,000
Jul 31, 2026	2.28	2.28	2.23	2.23	2.23	1.36%	800
Jul 30, 2026	2.21	2.21	2.20	2.20	2.20	-1.79%	3,000
Jul 27, 2026	2.25	2.27	2.23	2.24	2.24	-0.44%	13,200
Jul 24, 2026	2.25	2.25	2.25	2.25	2.25	-0.44%	4,000
Jul 23, 2026	2.27	2.27	2.26	2.26	2.26	-0.88%	2,100
Jul 22, 2026	2.28	2.28	2.28	2.28	2.28	0.88%	5,000
Jul 21, 2026	2.28	2.28	2.26	2.26	2.26	-0.88%	7,500
Jul 20, 2026	2.28	2.28	2.28	2.28	2.28	-	4,000
Jul 17, 2026	2.28	2.28	2.28	2.28	2.28	-	1,100
Jul 16, 2026	2.26	2.28	2.26	2.28	2.28	1.79%	14,700
Jul 14, 2026	2.24	2.24	2.24	2.24	2.24	0.45%	11,500
Jul 13, 2026	2.23	2.23	2.23	2.23	2.23	-0.45%	2,700
Jul 10, 2026	2.26	2.26	2.24	2.24	2.24	-0.88%	10,400
Jul 9, 2026	2.26	2.26	2.26	2.26	2.26	-	8,000
Jul 8, 2026	2.24	2.26	2.24	2.26	2.26	1.35%	12,400
Jul 7, 2026	2.23	2.23	2.23	2.23	2.23	0.90%	3,000
Jul 3, 2026	2.22	2.22	2.21	2.21	2.21	-0.90%	2,000
Jul 2, 2026	2.23	2.23	2.21	2.23	2.23	-1.76%	5,700
Jun 26, 2026	2.27	2.27	2.27	2.27	2.27	-	16,000
Jun 25, 2026	2.37	2.37	2.32	2.36	2.27	0.85%	14,600
Jun 24, 2026	2.37	2.37	2.34	2.34	2.25	-0.43%	17,700