KLSE:MUHIBAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	565,000
Jun 29, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	452,400
Jun 26, 2026	0.52	0.53	0.52	0.52	0.52	-0.95%	437,700
Jun 25, 2026	0.53	0.53	0.52	0.53	0.53	-	467,000
Jun 24, 2026	0.52	0.53	0.52	0.53	0.53	0.96%	513,400
Jun 23, 2026	0.54	0.54	0.52	0.52	0.52	-2.80%	795,300
Jun 22, 2026	0.53	0.54	0.53	0.54	0.54	0.94%	364,500
Jun 19, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	471,600
Jun 18, 2026	0.54	0.54	0.53	0.54	0.54	-0.93%	382,100
Jun 16, 2026	0.54	0.54	0.53	0.54	0.54	0.93%	453,300
Jun 15, 2026	0.54	0.54	0.53	0.54	0.54	0.94%	1,198,500
Jun 12, 2026	0.53	0.54	0.52	0.53	0.53	1.92%	2,014,200
Jun 11, 2026	0.52	0.52	0.51	0.52	0.52	0.97%	681,200
Jun 10, 2026	0.53	0.53	0.51	0.52	0.52	-0.96%	602,600
Jun 9, 2026	0.53	0.53	0.52	0.52	0.52	1.96%	1,657,800
Jun 8, 2026	0.51	0.51	0.50	0.51	0.51	-	1,076,200
Jun 5, 2026	0.51	0.52	0.51	0.51	0.51	-	517,900
Jun 4, 2026	0.51	0.51	0.50	0.51	0.51	0.99%	550,600
Jun 3, 2026	0.51	0.51	0.51	0.51	0.51	-	867,700
May 29, 2026	0.51	0.52	0.51	0.51	0.51	-0.98%	1,475,100
May 28, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	1,274,900
May 26, 2026	0.52	0.52	0.51	0.52	0.52	-	1,120,700
May 25, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	2,430,100
May 22, 2026	0.53	0.54	0.53	0.53	0.53	0.95%	874,500
May 21, 2026	0.53	0.53	0.52	0.53	0.53	0.96%	959,100
May 20, 2026	0.53	0.53	0.52	0.52	0.52	-2.80%	3,364,200
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