SGX:MZH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.56	0.56	0.55	0.55	-	-1.80%	1,523,200
Feb 4, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	911,000
Feb 3, 2026	0.57	0.57	0.56	0.56	0.56	0.90%	1,477,800
Feb 2, 2026	0.57	0.57	0.56	0.56	0.56	-2.63%	2,716,000
Jan 30, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	1,770,600
Jan 29, 2026	0.59	0.59	0.57	0.58	0.58	-0.85%	2,777,700
Jan 28, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	5,253,700
Jan 27, 2026	0.58	0.58	0.57	0.58	0.58	0.87%	2,996,100
Jan 26, 2026	0.56	0.58	0.56	0.58	0.58	2.68%	2,198,800
Jan 23, 2026	0.56	0.57	0.56	0.56	0.56	-	1,405,200
Jan 22, 2026	0.56	0.57	0.56	0.56	0.56	-	1,396,900
Jan 21, 2026	0.56	0.57	0.56	0.56	0.56	-	1,070,100
Jan 20, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	1,138,300
Jan 19, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	1,640,300
Jan 16, 2026	0.58	0.59	0.57	0.58	0.58	-0.86%	1,878,000
Jan 15, 2026	0.58	0.59	0.58	0.58	0.58	-0.85%	2,165,300
Jan 14, 2026	0.58	0.59	0.58	0.59	0.59	-	3,361,600
Jan 13, 2026	0.57	0.59	0.57	0.59	0.59	2.63%	3,887,800
Jan 12, 2026	0.57	0.58	0.57	0.57	0.57	-	2,923,800
Jan 9, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	1,178,300
Jan 8, 2026	0.58	0.59	0.57	0.58	0.58	-0.86%	2,106,400
Jan 7, 2026	0.58	0.59	0.57	0.58	0.58	-	1,718,000
Jan 6, 2026	0.59	0.59	0.57	0.58	0.58	-0.85%	2,398,000
Jan 5, 2026	0.59	0.59	0.58	0.59	0.59	-0.85%	1,227,900
Jan 2, 2026	0.59	0.60	0.58	0.59	0.59	0.85%	2,918,000
Dec 31, 2025	0.59	0.59	0.58	0.59	0.59	-	642,800
Dec 30, 2025	0.59	0.59	0.58	0.59	0.59	-0.85%	1,330,400
Dec 29, 2025	0.59	0.60	0.59	0.59	0.59	-	1,208,200
Dec 26, 2025	0.59	0.60	0.59	0.59	0.59	-	1,866,300
Dec 24, 2025	0.59	0.60	0.59	0.59	0.59	-	444,200
Dec 23, 2025	0.61	0.61	0.59	0.59	0.59	-1.67%	2,250,200
Dec 22, 2025	0.59	0.61	0.59	0.60	0.60	2.56%	4,192,400
Dec 19, 2025	0.59	0.60	0.58	0.59	0.59	0.86%	2,417,600
Dec 18, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	1,489,500
Dec 17, 2025	0.56	0.59	0.56	0.59	0.59	5.36%	2,471,200
Dec 16, 2025	0.58	0.58	0.56	0.56	0.56	-2.61%	2,166,800
Dec 15, 2025	0.60	0.60	0.57	0.58	0.58	-3.36%	2,322,300
Dec 12, 2025	0.59	0.60	0.58	0.60	0.60	1.71%	1,780,200
Dec 11, 2025	0.59	0.60	0.58	0.59	0.59	-	1,581,400
Dec 10, 2025	0.60	0.60	0.59	0.59	0.59	-2.50%	1,910,900
Dec 9, 2025	0.61	0.62	0.60	0.60	0.60	-3.23%	3,405,800
Dec 8, 2025	0.62	0.63	0.62	0.62	0.62	-	1,027,500
Dec 5, 2025	0.62	0.62	0.62	0.62	0.62	0.81%	666,500
Dec 4, 2025	0.63	0.64	0.61	0.62	0.62	-2.38%	1,883,700
Dec 3, 2025	0.64	0.65	0.63	0.63	0.63	-0.79%	2,614,700
Dec 2, 2025	0.66	0.66	0.64	0.64	0.64	-2.31%	1,268,200
Dec 1, 2025	0.65	0.66	0.65	0.65	0.65	-0.76%	496,300
Nov 28, 2025	0.66	0.66	0.65	0.66	0.66	-0.76%	239,900
Nov 27, 2025	0.66	0.66	0.65	0.66	0.66	0.76%	683,200
Nov 26, 2025	0.66	0.67	0.65	0.66	0.66	-1.50%	694,500