KLSE:MUHIBAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.54	0.55	0.54	0.54	0.54	-0.92%	603,700
Oct 24, 2025	0.55	0.55	0.54	0.55	0.55	-0.91%	775,500
Oct 23, 2025	0.55	0.56	0.54	0.55	0.55	-	545,600
Oct 22, 2025	0.55	0.55	0.54	0.55	0.55	-	552,300
Oct 21, 2025	0.55	0.56	0.54	0.55	0.55	1.85%	410,300
Oct 17, 2025	0.56	0.56	0.54	0.54	0.54	-2.70%	889,400
Oct 16, 2025	0.56	0.56	0.55	0.56	0.56	0.91%	720,500
Oct 15, 2025	0.55	0.56	0.55	0.55	0.55	0.92%	542,500
Oct 14, 2025	0.57	0.58	0.54	0.55	0.55	-4.39%	3,271,900
Oct 13, 2025	0.57	0.57	0.56	0.57	0.57	-	371,700
Oct 10, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	424,600
Oct 9, 2025	0.56	0.58	0.56	0.58	0.58	4.50%	1,159,200
Oct 8, 2025	0.56	0.56	0.56	0.56	0.56	-0.89%	723,500
Oct 7, 2025	0.58	0.58	0.56	0.56	0.56	-2.61%	897,000
Oct 6, 2025	0.58	0.59	0.57	0.58	0.58	-0.86%	949,100
Oct 3, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	484,200
Oct 2, 2025	0.60	0.60	0.59	0.59	0.59	0.85%	1,828,700
Oct 1, 2025	0.58	0.59	0.57	0.59	0.59	1.74%	935,300
Sep 30, 2025	0.59	0.59	0.57	0.58	0.58	-1.71%	896,000
Sep 29, 2025	0.59	0.59	0.58	0.59	0.59	-0.85%	841,700
Sep 26, 2025	0.58	0.60	0.58	0.59	0.59	1.72%	1,654,000
Sep 25, 2025	0.57	0.59	0.57	0.58	0.58	2.65%	2,779,500
Sep 24, 2025	0.55	0.57	0.55	0.57	0.57	1.80%	1,323,900
Sep 23, 2025	0.55	0.56	0.55	0.56	0.56	1.83%	821,500
Sep 22, 2025	0.55	0.55	0.54	0.55	0.55	-	374,700
Sep 19, 2025	0.55	0.56	0.55	0.55	0.55	-	777,800
Sep 18, 2025	0.55	0.55	0.54	0.55	0.55	0.93%	314,500
Sep 17, 2025	0.53	0.55	0.53	0.54	0.54	0.93%	591,800
Sep 12, 2025	0.54	0.54	0.53	0.54	0.54	-	915,000
Sep 11, 2025	0.54	0.54	0.53	0.54	0.54	-0.93%	550,400
Sep 10, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	850,600
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