KLSE:MUHIBAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.55	0.56	0.54	0.55	0.55	1.85%	1,089,200
Sep 8, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	417,200
Sep 4, 2025	0.56	0.56	0.54	0.55	0.55	-0.91%	889,300
Sep 3, 2025	0.55	0.56	0.55	0.55	0.55	0.92%	768,600
Sep 2, 2025	0.56	0.56	0.55	0.55	0.55	-1.80%	1,024,500
Aug 29, 2025	0.56	0.57	0.55	0.56	0.56	2.78%	2,086,100
Aug 28, 2025	0.54	0.55	0.54	0.54	0.54	0.93%	910,200
Aug 27, 2025	0.54	0.55	0.54	0.54	0.54	0.94%	441,800
Aug 26, 2025	0.55	0.55	0.53	0.53	0.53	-2.75%	1,488,300
Aug 25, 2025	0.55	0.56	0.54	0.55	0.55	-0.91%	488,100
Aug 22, 2025	0.55	0.55	0.54	0.55	0.55	-	686,700
Aug 21, 2025	0.56	0.56	0.55	0.55	0.55	-	365,900
Aug 20, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	1,335,100
Aug 19, 2025	0.56	0.57	0.55	0.56	0.56	0.90%	572,100
Aug 18, 2025	0.56	0.57	0.56	0.56	0.56	0.91%	523,300
Aug 15, 2025	0.56	0.56	0.55	0.55	0.55	-0.90%	377,000
Aug 14, 2025	0.56	0.56	0.55	0.56	0.56	-0.89%	1,122,900
Aug 13, 2025	0.56	0.57	0.56	0.56	0.56	-	615,400
Aug 12, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	676,800
Aug 11, 2025	0.56	0.56	0.55	0.55	0.55	-0.90%	670,400
Aug 8, 2025	0.56	0.56	0.55	0.56	0.56	-	510,900
Aug 7, 2025	0.57	0.57	0.55	0.56	0.56	-1.77%	1,293,100
Aug 6, 2025	0.57	0.57	0.56	0.57	0.57	-0.88%	742,400
Aug 5, 2025	0.57	0.58	0.57	0.57	0.57	0.88%	1,497,300
Aug 4, 2025	0.58	0.58	0.57	0.57	0.57	-2.59%	2,349,500
Aug 1, 2025	0.58	0.59	0.57	0.58	0.58	0.87%	2,247,700
Jul 31, 2025	0.58	0.58	0.57	0.58	0.58	-5.74%	1,979,600
Jul 30, 2025	0.62	0.62	0.60	0.61	0.58	-0.81%	4,301,600
Jul 29, 2025	0.62	0.63	0.61	0.62	0.58	-	1,546,300
Jul 28, 2025	0.62	0.63	0.62	0.62	0.58	-	3,474,400
Jul 25, 2025	0.62	0.62	0.61	0.62	0.58	-	1,709,800
Jul 24, 2025	0.61	0.62	0.61	0.62	0.58	-	2,083,000
Jul 23, 2025	0.61	0.62	0.61	0.62	0.58	0.82%	2,184,200
Jul 22, 2025	0.62	0.63	0.61	0.61	0.58	-0.81%	4,449,100
Jul 21, 2025	0.64	0.64	0.61	0.62	0.58	-2.38%	3,076,700
Jul 18, 2025	0.63	0.65	0.62	0.63	0.60	-0.79%	5,108,600
Jul 17, 2025	0.62	0.64	0.62	0.64	0.60	2.42%	1,774,100
Jul 16, 2025	0.62	0.63	0.62	0.62	0.59	-0.80%	2,431,800
Jul 15, 2025	0.63	0.64	0.62	0.63	0.59	-	2,349,600
Jul 14, 2025	0.64	0.65	0.62	0.63	0.59	-0.79%	6,581,100
Jul 11, 2025	0.63	0.66	0.63	0.63	0.60	1.61%	10,750,400
Jul 10, 2025	0.61	0.62	0.61	0.62	0.59	3.33%	7,247,600
Jul 9, 2025	0.60	0.62	0.60	0.60	0.57	-	1,603,800
Jul 8, 2025	0.62	0.62	0.60	0.60	0.57	-1.64%	3,954,600
Jul 7, 2025	0.62	0.62	0.60	0.61	0.58	-0.81%	1,438,100
Jul 4, 2025	0.61	0.62	0.61	0.62	0.58	0.82%	844,600
Jul 3, 2025	0.62	0.63	0.61	0.61	0.58	-1.61%	1,021,400
Jul 2, 2025	0.62	0.62	0.61	0.62	0.59	1.64%	793,200
Jul 1, 2025	0.61	0.62	0.61	0.61	0.58	-	874,800
Jun 30, 2025	0.59	0.61	0.59	0.61	0.58	3.39%	1,219,700