KLSE:MUHIBAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	464,100
Oct 29, 2026	0.40	0.43	0.40	0.42	0.42	5.00%	930,700
Oct 28, 2026	0.40	0.41	0.40	0.40	0.40	-	1,243,100
Oct 27, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,712,100
Oct 26, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	379,900
Oct 23, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	2,601,600
Oct 22, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	1,615,000
Oct 21, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	946,300
Oct 20, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	401,800
Oct 19, 2026	0.43	0.43	0.42	0.43	0.43	-1.15%	400,400
Oct 16, 2026	0.44	0.44	0.43	0.44	0.44	-	191,900
Oct 15, 2026	0.44	0.44	0.43	0.44	0.44	-	480,500
Oct 14, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	160,700
Oct 13, 2026	0.43	0.44	0.43	0.43	0.43	-	393,000
Oct 12, 2026	0.44	0.44	0.43	0.43	0.43	-	264,800
Oct 9, 2026	0.43	0.44	0.43	0.43	0.43	-	298,700
Oct 8, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	1,013,500
Oct 7, 2026	0.44	0.44	0.43	0.44	0.44	-	339,200
Oct 6, 2026	0.44	0.44	0.43	0.44	0.44	-	343,300
Oct 5, 2026	0.43	0.44	0.43	0.44	0.44	-	469,500
Oct 2, 2026	0.44	0.44	0.43	0.44	0.44	-	689,300
Oct 1, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	692,900
Sep 30, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	711,800
Sep 29, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	309,600
Sep 28, 2026	0.44	0.45	0.44	0.44	0.44	-	643,500
Sep 25, 2026	0.44	0.45	0.44	0.44	0.44	-	466,700
Sep 24, 2026	0.44	0.44	0.44	0.44	0.44	-	228,000
Sep 23, 2026	0.45	0.45	0.44	0.44	0.44	1.15%	662,400
Sep 22, 2026	0.44	0.45	0.44	0.44	0.44	-1.14%	815,700
Sep 21, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	619,900
Sep 18, 2026	0.45	0.45	0.44	0.45	0.45	-	330,500
Sep 17, 2026	0.45	0.45	0.44	0.45	0.45	-	153,700
Sep 15, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	439,300
Sep 14, 2026	0.45	0.45	0.44	0.45	0.45	-	1,011,800
Sep 11, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	735,200
Sep 10, 2026	0.45	0.45	0.44	0.45	0.45	-	857,400
Sep 9, 2026	0.45	0.45	0.44	0.45	0.45	-	1,688,600
Sep 8, 2026	0.45	0.46	0.45	0.45	0.45	-1.11%	1,839,400
Sep 7, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	785,800
Sep 4, 2026	0.46	0.46	0.45	0.46	0.46	-	1,038,300
Sep 3, 2026	0.46	0.46	0.45	0.46	0.46	-	494,500
Sep 2, 2026	0.46	0.47	0.45	0.46	0.46	-1.08%	527,100
Sep 1, 2026	0.47	0.47	0.45	0.47	0.47	-1.06%	1,367,500
Aug 28, 2026	0.48	0.48	0.46	0.47	0.47	-	1,694,500
Aug 27, 2026	0.48	0.49	0.47	0.47	0.47	-1.05%	1,342,100
Aug 26, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	587,200
Aug 24, 2026	0.48	0.48	0.47	0.48	0.48	1.05%	810,100
Aug 21, 2026	0.49	0.49	0.47	0.48	0.48	-2.06%	1,403,500
Aug 20, 2026	0.49	0.50	0.48	0.49	0.49	-	1,349,200
Aug 19, 2026	0.52	0.53	0.52	0.52	0.49	-	1,214,000