Manulife Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	2.37	2.38	2.37	2.38	2.38	0.85%	48,500
Apr 28, 2026	2.36	2.36	2.32	2.36	2.36	-	51,000
Apr 27, 2026	2.36	2.36	2.36	2.36	2.36	-	10,000
Apr 24, 2026	2.36	2.37	2.34	2.36	2.36	0.43%	32,400
Apr 23, 2026	2.35	2.35	2.35	2.35	2.35	2.17%	5,000
Apr 22, 2026	2.31	2.31	2.30	2.30	2.30	-2.13%	10,000
Apr 21, 2026	2.34	2.36	2.30	2.35	2.35	3.52%	35,500
Apr 20, 2026	2.28	2.28	2.27	2.27	2.27	-0.44%	14,200
Apr 17, 2026	2.34	2.34	2.28	2.28	2.28	-1.72%	200
Apr 15, 2026	2.30	2.32	2.28	2.32	2.32	0.87%	25,300
Apr 14, 2026	2.30	2.30	2.30	2.30	2.30	2.22%	300
Apr 13, 2026	2.23	2.26	2.23	2.25	2.25	0.90%	59,100
Apr 10, 2026	2.23	2.23	2.23	2.23	2.23	-	8,300
Apr 9, 2026	2.23	2.26	2.23	2.23	2.23	-	9,000
Apr 8, 2026	2.30	2.30	2.23	2.23	2.23	0.90%	6,400
Apr 7, 2026	2.21	2.21	2.21	2.21	2.21	-2.21%	9,000
Apr 6, 2026	2.26	2.30	2.26	2.26	2.26	1.35%	25,200
Apr 3, 2026	2.21	2.24	2.19	2.23	2.23	-1.76%	23,000
Apr 2, 2026	2.30	2.30	2.24	2.27	2.27	2.25%	39,400
Apr 1, 2026	2.23	2.23	2.22	2.22	2.22	0.91%	15,600
Mar 31, 2026	2.20	2.20	2.20	2.20	2.20	-	15,500
Mar 30, 2026	2.21	2.21	2.20	2.20	2.20	-1.35%	27,700
Mar 27, 2026	2.25	2.26	2.23	2.23	2.23	-0.89%	30,500
Mar 26, 2026	2.25	2.26	2.23	2.25	2.25	-	64,500
Mar 25, 2026	2.25	2.25	2.25	2.25	2.25	-	82,900
Mar 24, 2026	2.25	2.25	2.21	2.25	2.25	-	52,700
Mar 19, 2026	2.30	2.30	2.25	2.25	2.25	-3.43%	38,000
Mar 17, 2026	2.30	2.33	2.23	2.33	2.33	2.19%	31,400
Mar 13, 2026	2.18	2.28	2.18	2.28	2.28	1.33%	15,200
Mar 12, 2026	2.24	2.28	2.21	2.25	2.25	0.45%	60,200
Mar 11, 2026	2.29	2.29	2.24	2.24	2.24	-0.44%	91,000
Mar 10, 2026	2.25	2.25	2.25	2.25	2.25	2.27%	19,000
Mar 9, 2026	2.28	2.28	2.15	2.20	2.20	-3.51%	90,300
Mar 6, 2026	2.29	2.30	2.25	2.28	2.28	-	68,100
Mar 5, 2026	2.30	2.30	2.26	2.28	2.28	1.33%	77,700
Mar 4, 2026	2.34	2.35	2.25	2.25	2.25	-3.43%	159,700
Mar 3, 2026	2.35	2.36	2.33	2.33	2.33	-	101,900
Mar 2, 2026	2.32	2.36	2.31	2.33	2.33	1.30%	121,900
Feb 27, 2026	2.35	2.35	2.30	2.30	2.30	-1.29%	30,000
Feb 26, 2026	2.33	2.33	2.30	2.33	2.33	-0.85%	12,300
Feb 25, 2026	2.35	2.35	2.34	2.35	2.35	-	36,400
Feb 24, 2026	2.38	2.38	2.35	2.35	2.35	-1.67%	45,500
Feb 23, 2026	2.38	2.40	2.37	2.39	2.39	1.70%	48,200
Feb 20, 2026	2.36	2.36	2.34	2.35	2.35	-	10,600
Feb 19, 2026	2.31	2.40	2.31	2.35	2.35	2.17%	69,900
Feb 16, 2026	2.29	2.30	2.29	2.30	2.30	0.44%	17,500
Feb 13, 2026	2.29	2.30	2.27	2.29	2.29	0.44%	76,200
Feb 12, 2026	2.32	2.33	2.28	2.28	2.28	-0.87%	28,000
Feb 11, 2026	2.29	2.30	2.26	2.30	2.30	0.88%	17,600
Feb 10, 2026	2.30	2.32	2.23	2.28	2.28	0.44%	48,500