Manulife Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	2.35	2.35	2.35	2.35	2.26	-0.84%	23,300
Jun 22, 2026	2.34	2.37	2.34	2.37	2.28	1.72%	43,200
Jun 19, 2026	2.33	2.33	2.33	2.33	2.24	-	5,000
Jun 18, 2026	2.33	2.33	2.32	2.33	2.24	-1.27%	8,000
Jun 16, 2026	2.38	2.38	2.36	2.36	2.27	-0.42%	12,500
Jun 15, 2026	2.37	2.37	2.37	2.37	2.28	-	600
Jun 12, 2026	2.33	2.37	2.33	2.37	2.28	0.85%	8,200
Jun 11, 2026	2.35	2.35	2.35	2.35	2.26	0.86%	10,000
Jun 10, 2026	2.33	2.35	2.33	2.33	2.24	0.87%	12,900
Jun 5, 2026	2.35	2.35	2.31	2.31	2.22	-1.70%	11,000
Jun 4, 2026	2.31	2.35	2.31	2.35	2.26	0.86%	9,500
Jun 3, 2026	2.33	2.33	2.33	2.33	2.24	-	9,000
May 29, 2026	2.33	2.33	2.33	2.33	2.24	-2.10%	6,000
May 26, 2026	2.39	2.39	2.38	2.38	2.29	-0.42%	400
May 25, 2026	2.36	2.39	2.36	2.39	2.30	1.27%	54,500
May 22, 2026	2.36	2.36	2.35	2.36	2.27	0.43%	30,100
May 21, 2026	2.32	2.35	2.32	2.35	2.26	1.29%	37,100
May 20, 2026	2.32	2.32	2.32	2.32	2.23	-	2,000
May 18, 2026	2.29	2.32	2.29	2.32	2.23	1.31%	97,500
May 15, 2026	2.30	2.30	2.29	2.29	2.20	0.44%	6,500
May 14, 2026	2.33	2.39	2.22	2.28	2.19	-3.80%	44,500
May 12, 2026	2.37	2.37	2.37	2.37	2.28	-0.42%	1,000
May 11, 2026	2.34	2.38	2.34	2.38	2.29	1.71%	13,600
May 8, 2026	2.36	2.36	2.34	2.34	2.25	-1.27%	18,500
May 7, 2026	2.34	2.37	2.33	2.37	2.28	1.72%	15,500
May 6, 2026	2.33	2.34	2.33	2.33	2.24	-	51,900
May 5, 2026	2.32	2.33	2.32	2.33	2.24	1.30%	7,500
Apr 30, 2026	2.29	2.31	2.29	2.30	2.21	-3.36%	17,000
Apr 29, 2026	2.37	2.38	2.37	2.38	2.29	0.85%	48,500
Apr 28, 2026	2.36	2.36	2.32	2.36	2.27	-	51,000
Apr 27, 2026	2.36	2.36	2.36	2.36	2.27	-	10,000
Apr 24, 2026	2.36	2.37	2.34	2.36	2.27	0.43%	32,400
Apr 23, 2026	2.35	2.35	2.35	2.35	2.26	2.17%	5,000
Apr 22, 2026	2.31	2.31	2.30	2.30	2.21	-2.13%	10,000
Apr 21, 2026	2.34	2.36	2.30	2.35	2.26	3.52%	35,500
Apr 20, 2026	2.28	2.28	2.27	2.27	2.18	-0.44%	14,200