KLSE:MHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.39	0.40	0.38	0.38	0.38	-1.32%	3,245,200
Mar 18, 2026	0.39	0.40	0.38	0.38	0.38	-3.80%	1,668,700
Mar 17, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	1,478,900
Mar 16, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	2,570,800
Mar 13, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	2,415,500
Mar 12, 2026	0.42	0.42	0.40	0.40	0.40	-1.23%	3,151,800
Mar 11, 2026	0.39	0.41	0.39	0.41	0.41	2.53%	3,608,500
Mar 10, 2026	0.41	0.41	0.39	0.40	0.40	-8.14%	4,997,100
Mar 9, 2026	0.46	0.48	0.43	0.43	0.43	-1.15%	10,168,400
Mar 6, 2026	0.40	0.44	0.40	0.44	0.44	10.13%	7,977,300
Mar 5, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	1,819,800
Mar 4, 2026	0.42	0.43	0.40	0.40	0.40	-2.44%	4,286,400
Mar 3, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	7,641,500
Mar 2, 2026	0.38	0.41	0.38	0.40	0.40	9.59%	5,151,500
Feb 27, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	499,300
Feb 26, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	672,800
Feb 25, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	742,500
Feb 24, 2026	0.39	0.39	0.38	0.39	0.39	-	1,645,400
Feb 23, 2026	0.36	0.40	0.36	0.39	0.39	6.94%	4,099,500
Feb 20, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	372,200
Feb 19, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	324,600
Feb 16, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	143,700
Feb 13, 2026	0.37	0.37	0.36	0.36	0.36	-1.39%	545,400
Feb 12, 2026	0.36	0.37	0.36	0.36	0.36	-	88,400
Feb 11, 2026	0.36	0.37	0.36	0.36	0.36	-	60,300
Feb 10, 2026	0.37	0.38	0.36	0.36	0.36	-1.37%	333,600
Feb 9, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	318,100
Feb 6, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	41,400
Feb 5, 2026	0.36	0.37	0.36	0.37	0.37	-	171,700
Feb 4, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	259,400
Feb 3, 2026	0.37	0.37	0.36	0.36	0.36	-	550,700
Jan 30, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	103,700
Jan 29, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	363,100
Jan 28, 2026	0.38	0.38	0.36	0.36	0.36	-1.37%	394,800
Jan 27, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	1,171,400
Jan 26, 2026	0.37	0.37	0.36	0.37	0.37	-	1,081,800
Jan 23, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	103,000
Jan 22, 2026	0.37	0.37	0.36	0.37	0.37	-	59,400
Jan 21, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	262,300
Jan 20, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	95,100
Jan 19, 2026	0.37	0.38	0.37	0.38	0.38	-	402,500
Jan 16, 2026	0.38	0.38	0.37	0.38	0.38	-	117,300
Jan 15, 2026	0.37	0.38	0.37	0.38	0.38	-	93,200
Jan 14, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	871,900
Jan 13, 2026	0.39	0.39	0.38	0.39	0.39	-	466,100
Jan 12, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	350,400
Jan 9, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	159,000
Jan 8, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	1,041,600
Jan 7, 2026	0.39	0.39	0.37	0.37	0.37	-3.95%	271,300
Jan 6, 2026	0.37	0.38	0.36	0.38	0.38	4.11%	816,500