SGX:MZH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.74	0.75	0.73	0.73	0.73	-0.68%	1,954,100
Jul 31, 2025	0.74	0.74	0.73	0.74	0.74	0.68%	1,800,500
Jul 30, 2025	0.75	0.75	0.73	0.73	0.73	-2.67%	2,122,800
Jul 29, 2025	0.77	0.78	0.74	0.75	0.75	-1.96%	4,402,800
Jul 28, 2025	0.78	0.78	0.76	0.77	0.77	-1.92%	1,940,800
Jul 25, 2025	0.76	0.79	0.76	0.78	0.78	2.63%	5,268,000
Jul 24, 2025	0.79	0.79	0.76	0.76	0.76	-1.30%	5,199,100
Jul 23, 2025	0.70	0.78	0.70	0.77	0.77	12.41%	13,743,800
Jul 22, 2025	0.68	0.69	0.68	0.69	0.69	1.48%	2,666,800
Jul 21, 2025	0.67	0.69	0.66	0.68	0.68	1.50%	4,116,100
Jul 18, 2025	0.65	0.67	0.64	0.67	0.67	3.10%	5,207,400
Jul 17, 2025	0.65	0.65	0.64	0.65	0.65	-	1,585,800
Jul 16, 2025	0.64	0.66	0.64	0.65	0.65	0.78%	3,269,800
Jul 15, 2025	0.64	0.65	0.63	0.64	0.64	0.79%	3,019,000
Jul 14, 2025	0.64	0.65	0.63	0.64	0.64	0.79%	2,057,000
Jul 11, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	988,500
Jul 10, 2025	0.64	0.65	0.63	0.64	0.64	1.59%	1,842,700
Jul 9, 2025	0.64	0.65	0.63	0.63	0.63	-1.56%	1,106,400
Jul 8, 2025	0.62	0.65	0.62	0.64	0.64	3.23%	2,101,600
Jul 7, 2025	0.65	0.65	0.62	0.62	0.62	-2.36%	2,163,300
Jul 4, 2025	0.66	0.66	0.63	0.64	0.64	-3.79%	2,203,000
Jul 3, 2025	0.66	0.67	0.65	0.66	0.66	0.76%	2,276,500
Jul 2, 2025	0.65	0.66	0.64	0.66	0.66	0.77%	1,721,500
Jul 1, 2025	0.65	0.65	0.64	0.65	0.65	0.78%	926,900
Jun 30, 2025	0.67	0.67	0.65	0.65	0.65	-3.01%	1,342,300
Jun 27, 2025	0.66	0.68	0.65	0.67	0.67	2.31%	4,230,200
Jun 26, 2025	0.64	0.66	0.64	0.65	0.65	2.36%	3,093,400
Jun 25, 2025	0.64	0.64	0.63	0.64	0.64	0.79%	658,000
Jun 24, 2025	0.63	0.64	0.63	0.63	0.63	0.80%	2,362,600
Jun 23, 2025	0.63	0.63	0.62	0.63	0.63	-2.34%	1,606,200
Jun 20, 2025	0.63	0.66	0.62	0.64	0.64	3.23%	6,088,100
Jun 19, 2025	0.61	0.63	0.61	0.62	0.62	2.48%	2,335,000
Jun 18, 2025	0.60	0.61	0.59	0.61	0.61	0.83%	1,120,200
Jun 17, 2025	0.59	0.61	0.59	0.60	0.60	2.56%	1,103,300
Jun 16, 2025	0.59	0.59	0.58	0.59	0.59	-0.85%	419,200
Jun 13, 2025	0.60	0.61	0.59	0.59	0.59	-2.48%	1,960,400
Jun 12, 2025	0.59	0.61	0.58	0.61	0.61	4.31%	2,068,100
Jun 11, 2025	0.56	0.58	0.56	0.58	0.58	2.65%	1,976,800
Jun 10, 2025	0.56	0.57	0.56	0.57	0.57	1.80%	521,300
Jun 9, 2025	0.56	0.57	0.56	0.56	0.56	-0.89%	541,200
Jun 6, 2025	0.56	0.57	0.55	0.56	0.56	0.90%	1,048,400
Jun 5, 2025	0.54	0.56	0.54	0.56	0.56	2.78%	1,735,100
Jun 4, 2025	0.54	0.55	0.54	0.54	0.54	0.93%	189,900
Jun 3, 2025	0.54	0.55	0.54	0.54	0.54	-1.83%	252,500
Jun 2, 2025	0.54	0.55	0.54	0.55	0.55	1.87%	351,100
May 30, 2025	0.55	0.56	0.54	0.54	0.54	-2.73%	1,047,800
May 29, 2025	0.53	0.56	0.53	0.55	0.55	4.76%	1,823,400
May 28, 2025	0.54	0.54	0.53	0.53	0.53	-0.94%	178,400
May 27, 2025	0.53	0.54	0.53	0.53	0.53	0.95%	596,000
May 26, 2025	0.52	0.53	0.52	0.53	0.53	0.96%	416,400