KLSE:MHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	338,500
Oct 23, 2025	0.40	0.40	0.38	0.38	0.38	-3.80%	1,028,900
Oct 22, 2025	0.40	0.40	0.39	0.40	0.40	-	475,800
Oct 21, 2025	0.39	0.40	0.39	0.40	0.40	-	419,900
Oct 17, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	445,200
Oct 16, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	689,100
Oct 15, 2025	0.39	0.40	0.38	0.39	0.39	-	566,000
Oct 14, 2025	0.40	0.41	0.38	0.39	0.39	-2.50%	2,509,900
Oct 13, 2025	0.40	0.41	0.39	0.40	0.40	-1.23%	2,445,400
Oct 10, 2025	0.42	0.42	0.41	0.41	0.41	-2.41%	2,288,900
Oct 9, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	895,400
Oct 8, 2025	0.41	0.44	0.41	0.42	0.42	1.20%	3,439,700
Oct 7, 2025	0.42	0.42	0.40	0.42	0.42	-1.19%	1,059,900
Oct 6, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	959,700
Oct 3, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	1,578,500
Oct 2, 2025	0.41	0.44	0.41	0.42	0.42	3.70%	4,769,300
Oct 1, 2025	0.43	0.43	0.40	0.41	0.41	-4.71%	4,740,600
Sep 30, 2025	0.41	0.43	0.40	0.43	0.43	1.19%	10,864,500
Sep 29, 2025	0.48	0.48	0.42	0.42	0.42	-12.50%	11,189,900
Sep 26, 2025	0.46	0.49	0.45	0.48	0.48	5.49%	15,985,000
Sep 25, 2025	0.43	0.47	0.42	0.46	0.46	5.81%	7,664,500
Sep 24, 2025	0.41	0.44	0.41	0.43	0.43	6.17%	10,637,800
Sep 23, 2025	0.38	0.41	0.37	0.41	0.41	8.00%	3,855,900
Sep 22, 2025	0.38	0.39	0.38	0.38	0.38	-1.32%	5,342,700
Sep 19, 2025	0.34	0.40	0.34	0.38	0.38	15.15%	10,256,000
Sep 18, 2025	0.32	0.34	0.31	0.33	0.33	4.76%	3,749,500
Sep 17, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	1,873,400
Sep 12, 2025	0.32	0.32	0.31	0.31	0.31	-	851,700
Sep 11, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	183,600
Sep 10, 2025	0.32	0.32	0.32	0.32	0.32	-	303,200
Sep 9, 2025	0.32	0.32	0.32	0.32	0.32	-	155,600
Sep 8, 2025	0.33	0.34	0.32	0.32	0.32	-3.08%	420,700
Sep 4, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	359,900
Sep 3, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	378,800
Sep 2, 2025	0.34	0.34	0.33	0.34	0.34	-	347,500
Aug 29, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	214,100
Aug 28, 2025	0.35	0.35	0.34	0.34	0.34	-	25,300
Aug 27, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	155,300
Aug 26, 2025	0.35	0.35	0.34	0.34	0.34	-1.47%	120,800
Aug 25, 2025	0.35	0.36	0.34	0.34	0.34	-2.86%	793,600
Aug 22, 2025	0.34	0.36	0.34	0.35	0.35	1.45%	302,900
Aug 21, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	1,652,100
Aug 20, 2025	0.35	0.35	0.35	0.35	0.35	-	115,200
Aug 19, 2025	0.35	0.35	0.34	0.35	0.35	-	1,105,300
Aug 18, 2025	0.36	0.36	0.35	0.35	0.35	-	285,200
Aug 15, 2025	0.37	0.37	0.35	0.35	0.35	-2.78%	581,400
Aug 14, 2025	0.36	0.37	0.36	0.36	0.36	-	232,200
Aug 13, 2025	0.36	0.37	0.36	0.36	0.36	-	323,300
Aug 12, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	232,700
Aug 11, 2025	0.36	0.36	0.36	0.36	0.36	-	58,000