KLSE:MHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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