KLSE:MHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	898,600
May 15, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	1,276,600
May 14, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	1,308,100
May 13, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	815,800
May 12, 2026	0.40	0.41	0.39	0.41	0.41	3.85%	1,270,700
May 11, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	538,400
May 8, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	216,400
May 7, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	1,423,100
May 6, 2026	0.41	0.42	0.40	0.41	0.41	-	1,486,000
May 5, 2026	0.41	0.41	0.40	0.41	0.41	-	2,046,300
May 4, 2026	0.41	0.42	0.40	0.41	0.41	-	1,050,700
Apr 30, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	848,800
Apr 29, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	1,999,700
Apr 28, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	1,691,800
Apr 27, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	2,190,300
Apr 24, 2026	0.43	0.43	0.42	0.43	0.43	-	1,303,000
Apr 23, 2026	0.42	0.44	0.42	0.43	0.43	2.41%	5,726,600
Apr 22, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	4,926,900
Apr 21, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	3,649,700
Apr 20, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	2,913,100
Apr 17, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	1,144,400
Apr 16, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	846,300
Apr 15, 2026	0.38	0.38	0.37	0.38	0.38	-	1,489,500
Apr 14, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	1,803,300
Apr 13, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	1,885,900
Apr 10, 2026	0.37	0.37	0.36	0.37	0.37	-	596,300
Apr 9, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	1,735,700
Apr 8, 2026	0.36	0.36	0.35	0.36	0.36	-1.37%	2,814,900
Apr 7, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	2,824,400
Apr 6, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	2,461,000
Apr 3, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	1,600,500
Apr 2, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	2,099,600
Apr 1, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	949,000
Mar 31, 2026	0.39	0.39	0.37	0.38	0.38	-1.30%	1,488,200
Mar 30, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	1,823,000
Mar 27, 2026	0.38	0.39	0.38	0.38	0.38	-	1,043,400
Mar 26, 2026	0.37	0.39	0.36	0.38	0.38	2.70%	1,284,800
Mar 25, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	1,381,700
Mar 24, 2026	0.37	0.38	0.37	0.38	0.38	-	2,106,900
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