KLSE:MHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	1,808,400
Aug 27, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	850,200
Aug 26, 2026	0.39	0.40	0.38	0.38	0.38	-3.80%	2,214,700
Aug 24, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	5,147,900
Aug 21, 2026	0.35	0.41	0.35	0.38	0.38	7.04%	6,190,000
Aug 20, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	340,500
Aug 19, 2026	0.36	0.36	0.35	0.35	0.35	-	466,600
Aug 18, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	85,900
Aug 17, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	441,400
Aug 14, 2026	0.35	0.35	0.35	0.35	0.35	-	147,600
Aug 13, 2026	0.35	0.35	0.34	0.35	0.35	-	83,800
Aug 12, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	156,500
Aug 11, 2026	0.34	0.35	0.34	0.34	0.34	-	171,400
Aug 10, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	159,600
Aug 7, 2026	0.35	0.35	0.34	0.35	0.35	-	548,800
Aug 6, 2026	0.35	0.35	0.34	0.35	0.35	-	124,400
Aug 5, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	186,800
Aug 4, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	302,400
Aug 3, 2026	0.34	0.35	0.34	0.34	0.34	-	142,800
Jul 31, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	404,700
Jul 30, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	203,600
Jul 29, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	132,800
Jul 28, 2026	0.35	0.35	0.34	0.35	0.35	-	432,500
Jul 27, 2026	0.36	0.36	0.34	0.35	0.35	-	63,800
Jul 24, 2026	0.35	0.35	0.35	0.35	0.35	-	176,700
Jul 23, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	121,200
Jul 22, 2026	0.34	0.36	0.34	0.35	0.35	-	84,300
Jul 21, 2026	0.35	0.36	0.34	0.35	0.35	-	824,600
Jul 20, 2026	0.36	0.37	0.35	0.35	0.35	-1.41%	775,400
Jul 17, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	303,200
Jul 16, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	196,700
Jul 15, 2026	0.35	0.35	0.35	0.35	0.35	-	370,400
Jul 14, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	762,600
Jul 13, 2026	0.33	0.34	0.33	0.34	0.34	-	420,600
Jul 10, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	326,000
Jul 9, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	360,700
Jul 8, 2026	0.34	0.34	0.33	0.34	0.34	-	658,300
Jul 7, 2026	0.34	0.34	0.33	0.34	0.34	-	258,400
Jul 6, 2026	0.34	0.35	0.34	0.34	0.34	-	266,300
Jul 3, 2026	0.32	0.34	0.32	0.34	0.34	3.08%	1,081,500
Jul 2, 2026	0.34	0.34	0.32	0.33	0.33	-4.41%	1,579,100
Jul 1, 2026	0.34	0.34	0.33	0.34	0.34	-	25,700
Jun 30, 2026	0.34	0.34	0.33	0.34	0.34	-	88,700
Jun 29, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	438,300
Jun 26, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	206,000
Jun 25, 2026	0.33	0.34	0.33	0.33	0.33	-	124,800
Jun 24, 2026	0.34	0.34	0.33	0.33	0.33	-	291,200
Jun 23, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	634,200
Jun 22, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	99,200
Jun 19, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	268,000