KLSE:MUHIBAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.54	0.54	0.53	0.54	0.54	0.94%	1,459,100
May 18, 2026	0.54	0.54	0.53	0.53	0.53	-2.75%	3,127,300
May 15, 2026	0.56	0.56	0.54	0.55	0.55	-1.80%	2,127,100
May 14, 2026	0.56	0.57	0.55	0.56	0.56	-0.89%	2,149,800
May 13, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	5,318,700
May 12, 2026	0.55	0.56	0.54	0.55	0.55	-	1,663,200
May 11, 2026	0.55	0.55	0.54	0.55	0.55	-	1,441,400
May 8, 2026	0.55	0.56	0.54	0.55	0.55	-0.90%	1,409,700
May 7, 2026	0.56	0.56	0.55	0.56	0.56	-	2,561,200
May 6, 2026	0.54	0.57	0.54	0.56	0.56	4.72%	2,073,900
May 5, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	2,960,100
May 4, 2026	0.55	0.55	0.54	0.54	0.54	-	2,174,300
Apr 30, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	1,664,600
Apr 29, 2026	0.56	0.56	0.55	0.55	0.55	-	1,959,500
Apr 28, 2026	0.54	0.56	0.54	0.55	0.55	2.80%	5,538,200
Apr 27, 2026	0.54	0.55	0.53	0.54	0.54	-	1,597,800
Apr 24, 2026	0.53	0.54	0.53	0.54	0.54	2.88%	786,700
Apr 23, 2026	0.53	0.54	0.52	0.52	0.52	-1.89%	1,491,700
Apr 22, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	720,700
Apr 21, 2026	0.52	0.55	0.52	0.54	0.54	2.88%	2,806,500
Apr 20, 2026	0.52	0.53	0.52	0.52	0.52	0.97%	943,000
Apr 17, 2026	0.52	0.53	0.52	0.52	0.52	-0.96%	1,036,700
Apr 16, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	4,009,000
Apr 15, 2026	0.52	0.52	0.51	0.51	0.51	2.00%	2,192,200
Apr 14, 2026	0.49	0.51	0.49	0.50	0.50	3.09%	2,791,500
Apr 13, 2026	0.50	0.50	0.49	0.49	0.49	-2.02%	1,962,500
Apr 10, 2026	0.49	0.50	0.49	0.50	0.50	-	1,120,600
Apr 9, 2026	0.50	0.50	0.49	0.50	0.50	-	536,300
Apr 8, 2026	0.50	0.51	0.49	0.50	0.50	1.02%	1,458,000
Apr 7, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	1,811,600
Apr 6, 2026	0.50	0.50	0.49	0.50	0.50	-	345,300
Apr 3, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	485,700
Apr 2, 2026	0.50	0.50	0.49	0.50	0.50	1.01%	554,700
Apr 1, 2026	0.50	0.51	0.50	0.50	0.50	-	1,893,900
Mar 31, 2026	0.49	0.50	0.48	0.50	0.50	1.02%	2,042,900
Mar 30, 2026	0.50	0.52	0.49	0.49	0.49	-2.00%	2,670,900
Mar 27, 2026	0.51	0.52	0.50	0.50	0.50	-2.91%	2,688,800
Mar 26, 2026	0.51	0.52	0.51	0.52	0.52	0.98%	113,100
Mar 25, 2026	0.52	0.52	0.51	0.51	0.51	-0.97%	964,100
Mar 24, 2026	0.52	0.52	0.51	0.52	0.52	-	810,600
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