SGX:MZH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.62	0.63	0.62	0.62	0.62	-	5,384,300
Mar 19, 2026	0.62	0.63	0.62	0.62	0.62	-3.15%	5,649,100
Mar 18, 2026	0.62	0.64	0.61	0.64	0.64	2.42%	6,942,000
Mar 17, 2026	0.62	0.63	0.62	0.62	0.62	-	5,041,900
Mar 16, 2026	0.63	0.63	0.61	0.62	0.62	-	3,912,300
Mar 13, 2026	0.63	0.63	0.62	0.62	0.62	-2.36%	6,593,400
Mar 12, 2026	0.64	0.65	0.63	0.64	0.64	-1.55%	6,615,800
Mar 11, 2026	0.65	0.67	0.64	0.65	0.65	0.78%	30,645,900
Mar 10, 2026	0.65	0.65	0.64	0.64	0.64	1.59%	6,778,900
Mar 9, 2026	0.65	0.66	0.63	0.63	0.63	-7.35%	8,209,300
Mar 6, 2026	0.65	0.70	0.64	0.68	0.68	4.62%	9,085,900
Mar 5, 2026	0.68	0.68	0.65	0.65	0.65	-2.26%	5,508,700
Mar 4, 2026	0.69	0.69	0.65	0.67	0.67	-4.32%	7,818,200
Mar 3, 2026	0.68	0.73	0.68	0.70	0.70	4.51%	21,260,600
Mar 2, 2026	0.63	0.67	0.62	0.67	0.67	2.31%	13,643,900
Feb 27, 2026	0.62	0.66	0.62	0.65	0.65	4.84%	14,181,200
Feb 26, 2026	0.66	0.66	0.62	0.62	0.62	-3.88%	6,608,800
Feb 25, 2026	0.66	0.66	0.64	0.65	0.65	-1.53%	4,735,900
Feb 24, 2026	0.63	0.67	0.63	0.66	0.66	3.15%	9,096,900
Feb 23, 2026	0.64	0.64	0.63	0.64	0.64	-	3,061,800
Feb 20, 2026	0.65	0.65	0.63	0.64	0.64	-0.78%	2,354,000
Feb 19, 2026	0.63	0.66	0.63	0.64	0.64	2.40%	5,922,200
Feb 16, 2026	0.62	0.64	0.62	0.63	0.63	-	2,748,000
Feb 13, 2026	0.64	0.64	0.62	0.63	0.63	-3.10%	4,847,200
Feb 12, 2026	0.63	0.66	0.62	0.65	0.65	3.20%	10,639,200
Feb 11, 2026	0.62	0.64	0.61	0.63	0.63	-	6,372,500
Feb 10, 2026	0.58	0.65	0.58	0.63	0.63	12.61%	20,556,800
Feb 9, 2026	0.55	0.56	0.55	0.56	0.56	1.83%	1,608,500
Feb 6, 2026	0.55	0.55	0.53	0.55	0.55	-	1,283,900
Feb 5, 2026	0.56	0.56	0.54	0.55	0.55	-1.80%	2,992,500
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