KLSE:MUHIBAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.52	0.53	0.52	0.52	0.52	-1.90%	825,900
Mar 18, 2026	0.53	0.53	0.52	0.53	0.53	-0.94%	365,800
Mar 17, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	350,100
Mar 16, 2026	0.52	0.53	0.51	0.52	0.52	0.97%	1,727,300
Mar 13, 2026	0.53	0.53	0.51	0.52	0.52	-2.83%	1,335,900
Mar 12, 2026	0.53	0.53	0.52	0.53	0.53	0.95%	951,900
Mar 11, 2026	0.54	0.54	0.53	0.53	0.53	-0.94%	260,700
Mar 10, 2026	0.52	0.54	0.52	0.53	0.53	0.95%	369,800
Mar 9, 2026	0.53	0.54	0.52	0.53	0.53	-	1,374,200
Mar 6, 2026	0.52	0.53	0.51	0.53	0.53	1.94%	1,753,300
Mar 5, 2026	0.53	0.53	0.52	0.52	0.52	-1.90%	2,353,700
Mar 4, 2026	0.54	0.54	0.52	0.53	0.53	-1.87%	2,232,700
Mar 3, 2026	0.53	0.54	0.53	0.54	0.54	0.94%	1,621,100
Mar 2, 2026	0.54	0.54	0.52	0.53	0.53	-2.75%	1,304,200
Feb 27, 2026	0.54	0.55	0.53	0.55	0.55	1.87%	1,453,900
Feb 26, 2026	0.55	0.56	0.54	0.54	0.54	3.88%	2,793,900
Feb 25, 2026	0.52	0.52	0.51	0.52	0.52	-1.90%	1,092,400
Feb 24, 2026	0.52	0.53	0.51	0.53	0.53	-	813,000
Feb 23, 2026	0.53	0.53	0.52	0.53	0.53	-0.94%	616,200
Feb 20, 2026	0.52	0.53	0.52	0.53	0.53	-	621,900
Feb 19, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	1,062,800
Feb 16, 2026	0.52	0.52	0.51	0.52	0.52	-	164,400
Feb 13, 2026	0.52	0.52	0.52	0.52	0.52	-	86,700
Feb 12, 2026	0.51	0.53	0.51	0.52	0.52	0.97%	911,700
Feb 11, 2026	0.52	0.53	0.51	0.52	0.52	-	864,200
Feb 10, 2026	0.52	0.53	0.51	0.52	0.52	-0.96%	757,200
Feb 9, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	1,129,900
Feb 6, 2026	0.52	0.53	0.52	0.53	0.53	-	247,000
Feb 5, 2026	0.54	0.54	0.52	0.53	0.53	-1.87%	658,200
Feb 4, 2026	0.53	0.54	0.53	0.54	0.54	0.94%	360,200
Feb 3, 2026	0.54	0.54	0.53	0.53	0.53	-2.75%	605,100
Jan 30, 2026	0.54	0.55	0.54	0.55	0.55	-	338,300
Jan 29, 2026	0.55	0.55	0.54	0.55	0.55	-0.91%	1,044,100
Jan 28, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	767,600
Jan 27, 2026	0.56	0.57	0.55	0.56	0.56	0.90%	1,859,000
Jan 26, 2026	0.56	0.56	0.55	0.56	0.56	-	428,200
Jan 23, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	1,049,200
Jan 22, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	351,300
Jan 21, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	293,200
Jan 20, 2026	0.54	0.55	0.54	0.54	0.54	-	414,000
Jan 19, 2026	0.55	0.55	0.53	0.54	0.54	-0.92%	340,700
Jan 16, 2026	0.56	0.56	0.53	0.55	0.55	-1.80%	744,800
Jan 15, 2026	0.57	0.57	0.55	0.56	0.56	-1.77%	713,800
Jan 14, 2026	0.56	0.57	0.56	0.57	0.57	1.80%	832,100
Jan 13, 2026	0.57	0.57	0.55	0.56	0.56	-1.77%	1,169,300
Jan 12, 2026	0.58	0.58	0.55	0.57	0.57	-0.88%	1,075,200
Jan 9, 2026	0.58	0.59	0.57	0.57	0.57	1.79%	3,605,400
Jan 8, 2026	0.53	0.57	0.53	0.56	0.56	5.66%	4,283,200
Jan 7, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	864,800
Jan 6, 2026	0.53	0.54	0.53	0.54	0.54	1.90%	1,091,200