Manulife Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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