KLSE:MHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.33	0.34	0.33	0.33	0.33	-	637,600
Jun 16, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	1,154,000
Jun 15, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	698,500
Jun 12, 2026	0.35	0.35	0.34	0.35	0.35	-	312,900
Jun 11, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	1,257,100
Jun 10, 2026	0.36	0.36	0.35	0.36	0.36	-	242,300
Jun 9, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	656,900
Jun 8, 2026	0.37	0.37	0.36	0.36	0.36	-	225,700
Jun 5, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	356,400
Jun 4, 2026	0.37	0.37	0.36	0.37	0.37	-	532,200
Jun 3, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	533,500
May 29, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	405,100
May 28, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	766,600