KLSE:MHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	83,300
Jan 2, 2026	0.36	0.37	0.36	0.36	0.36	-2.74%	31,200
Dec 31, 2025	0.36	0.37	0.36	0.37	0.37	-	55,700
Dec 30, 2025	0.35	0.37	0.35	0.37	0.37	5.80%	571,400
Dec 29, 2025	0.36	0.36	0.35	0.35	0.35	-2.82%	188,600
Dec 26, 2025	0.36	0.36	0.35	0.36	0.36	-	131,500
Dec 24, 2025	0.35	0.36	0.35	0.36	0.36	2.90%	127,200
Dec 23, 2025	0.35	0.36	0.34	0.35	0.35	-2.82%	206,400
Dec 22, 2025	0.36	0.36	0.35	0.36	0.36	-	47,100
Dec 19, 2025	0.34	0.36	0.34	0.36	0.36	2.90%	543,000
Dec 18, 2025	0.34	0.35	0.34	0.35	0.35	-1.43%	70,800
Dec 17, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	135,800
Dec 16, 2025	0.34	0.35	0.34	0.35	0.35	-1.43%	517,300
Dec 15, 2025	0.35	0.36	0.35	0.35	0.35	-	121,800
Dec 12, 2025	0.35	0.35	0.35	0.35	0.35	-	252,600
Dec 11, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	162,900
Dec 10, 2025	0.35	0.36	0.35	0.36	0.36	-1.39%	130,300
Dec 9, 2025	0.35	0.36	0.35	0.36	0.36	-1.37%	41,000
Dec 8, 2025	0.35	0.37	0.35	0.37	0.37	2.82%	8,700
Dec 5, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	457,500
Dec 4, 2025	0.35	0.35	0.34	0.35	0.35	-	87,700
Dec 3, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	81,300
Dec 2, 2025	0.35	0.36	0.34	0.35	0.35	1.47%	289,500
Dec 1, 2025	0.35	0.36	0.34	0.34	0.34	-2.86%	638,200
Nov 28, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	466,000
Nov 27, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	1,004,200
Nov 26, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	452,800
Nov 25, 2025	0.36	0.37	0.36	0.37	0.37	-	341,700
Nov 24, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	116,500
Nov 21, 2025	0.37	0.37	0.36	0.37	0.37	-	660,000
Nov 20, 2025	0.37	0.38	0.37	0.37	0.37	-1.33%	247,500
Nov 19, 2025	0.38	0.38	0.37	0.38	0.38	-	147,000
Nov 18, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	233,600
Nov 17, 2025	0.37	0.38	0.36	0.37	0.37	-	711,100
Nov 14, 2025	0.36	0.39	0.36	0.37	0.37	1.37%	1,005,000
Nov 13, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	567,000
Nov 12, 2025	0.36	0.37	0.35	0.36	0.36	-1.37%	117,900
Nov 11, 2025	0.37	0.37	0.35	0.37	0.37	1.39%	558,300
Nov 10, 2025	0.37	0.37	0.35	0.36	0.36	-2.70%	1,248,800
Nov 7, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	866,000
Nov 6, 2025	0.38	0.38	0.37	0.38	0.38	2.70%	92,300