SGX:MZH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	0.67	0.68	0.67	0.68	0.68	-0.74%	1,113,400
Nov 13, 2025	0.68	0.69	0.67	0.68	0.68	0.74%	1,059,800
Nov 12, 2025	0.68	0.68	0.68	0.68	0.68	-	1,151,000
Nov 11, 2025	0.69	0.69	0.68	0.68	0.68	-0.74%	1,538,700
Nov 10, 2025	0.68	0.69	0.67	0.68	0.68	0.74%	1,109,200
Nov 7, 2025	0.68	0.69	0.67	0.68	0.68	-0.74%	1,213,600
Nov 6, 2025	0.69	0.69	0.68	0.68	0.68	-	1,467,400
Nov 5, 2025	0.68	0.69	0.67	0.68	0.68	-0.73%	3,003,100
Nov 4, 2025	0.72	0.72	0.69	0.69	0.69	-4.20%	2,697,300
Nov 3, 2025	0.70	0.72	0.70	0.72	0.72	2.88%	6,047,700
Oct 31, 2025	0.70	0.70	0.69	0.70	0.70	-	501,000
Oct 30, 2025	0.71	0.71	0.69	0.70	0.70	-2.80%	4,115,500
Oct 29, 2025	0.74	0.74	0.71	0.72	0.72	1.42%	8,126,300
Oct 28, 2025	0.72	0.72	0.70	0.71	0.71	-0.70%	2,276,200
Oct 27, 2025	0.71	0.72	0.71	0.71	0.71	1.43%	3,397,700
Oct 24, 2025	0.70	0.71	0.70	0.70	0.70	0.72%	3,146,100
Oct 23, 2025	0.69	0.70	0.68	0.70	0.70	1.46%	1,457,300
Oct 22, 2025	0.69	0.69	0.68	0.69	0.69	-0.72%	1,642,200
Oct 21, 2025	0.68	0.69	0.68	0.69	0.69	6.15%	2,561,900
Oct 17, 2025	0.68	0.68	0.65	0.65	0.65	-3.70%	3,386,400
Oct 16, 2025	0.70	0.70	0.67	0.68	0.68	-2.17%	3,915,700
Oct 15, 2025	0.69	0.70	0.69	0.69	0.69	-	1,431,200
Oct 14, 2025	0.71	0.73	0.68	0.69	0.69	-2.13%	4,030,100
Oct 13, 2025	0.71	0.71	0.70	0.71	0.71	-3.42%	3,609,000
Oct 10, 2025	0.77	0.77	0.73	0.73	0.73	-4.58%	5,531,600
Oct 9, 2025	0.77	0.77	0.76	0.77	0.77	0.66%	1,961,600
Oct 8, 2025	0.78	0.78	0.76	0.76	0.76	-1.94%	2,428,300
Oct 7, 2025	0.77	0.79	0.77	0.78	0.78	1.31%	2,690,000
Oct 6, 2025	0.79	0.79	0.76	0.77	0.77	-2.55%	2,795,900
Oct 3, 2025	0.77	0.79	0.76	0.79	0.79	1.95%	3,689,000
Oct 2, 2025	0.76	0.78	0.76	0.77	0.77	1.99%	3,163,800
Oct 1, 2025	0.77	0.78	0.76	0.76	0.76	-1.95%	3,160,000
Sep 30, 2025	0.77	0.78	0.76	0.77	0.77	1.32%	2,708,200
Sep 29, 2025	0.79	0.79	0.76	0.76	0.76	-3.18%	3,230,100
Sep 26, 2025	0.81	0.81	0.79	0.79	0.79	-3.09%	2,440,900
Sep 25, 2025	0.81	0.82	0.80	0.81	0.81	0.62%	1,890,100
Sep 24, 2025	0.82	0.82	0.81	0.81	0.81	-2.42%	1,717,600
Sep 23, 2025	0.85	0.85	0.82	0.83	0.83	-1.79%	2,705,800
Sep 22, 2025	0.84	0.85	0.83	0.84	0.84	1.20%	2,991,900
Sep 19, 2025	0.82	0.84	0.82	0.83	0.83	1.84%	5,814,300
Sep 18, 2025	0.81	0.83	0.81	0.82	0.82	1.24%	4,545,200
Sep 17, 2025	0.81	0.81	0.79	0.81	0.81	-	2,715,700
Sep 16, 2025	0.82	0.82	0.80	0.81	0.81	-0.62%	2,573,900
Sep 15, 2025	0.81	0.82	0.80	0.81	0.81	-	2,543,200
Sep 12, 2025	0.81	0.83	0.81	0.81	0.81	0.62%	2,236,200
Sep 11, 2025	0.82	0.82	0.81	0.81	0.81	-1.83%	1,588,000
Sep 10, 2025	0.83	0.83	0.79	0.82	0.82	-0.61%	4,363,700
Sep 9, 2025	0.79	0.85	0.79	0.83	0.83	5.10%	13,670,800
Sep 8, 2025	0.77	0.79	0.77	0.79	0.79	3.29%	2,893,700
Sep 5, 2025	0.76	0.77	0.75	0.76	0.76	0.66%	1,936,300