SGX:MZH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 4, 2025	0.75	0.76	0.74	0.76	0.76	0.67%	1,470,600
Sep 3, 2025	0.73	0.76	0.73	0.75	0.75	2.74%	1,891,000
Sep 2, 2025	0.73	0.74	0.73	0.73	0.73	0.69%	769,300
Sep 1, 2025	0.73	0.73	0.72	0.73	0.73	-0.68%	769,600
Aug 29, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	1,234,900
Aug 28, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	1,041,200
Aug 27, 2025	0.75	0.75	0.73	0.73	0.73	-1.35%	640,500
Aug 26, 2025	0.74	0.75	0.74	0.74	0.74	-	993,000
Aug 25, 2025	0.74	0.75	0.74	0.74	0.74	2.07%	2,892,000
Aug 22, 2025	0.72	0.74	0.72	0.73	0.72	0.69%	1,150,200
Aug 21, 2025	0.71	0.73	0.71	0.72	0.72	2.13%	2,545,300
Aug 20, 2025	0.72	0.72	0.71	0.71	0.70	-2.08%	1,321,900
Aug 19, 2025	0.71	0.73	0.71	0.72	0.72	1.41%	1,907,700
Aug 18, 2025	0.72	0.72	0.70	0.71	0.71	-2.07%	1,124,300
Aug 15, 2025	0.74	0.74	0.72	0.73	0.72	-0.68%	2,157,100
Aug 14, 2025	0.77	0.77	0.73	0.73	0.73	-3.31%	4,322,500
Aug 13, 2025	0.76	0.76	0.75	0.76	0.75	-	1,928,900
Aug 12, 2025	0.76	0.77	0.75	0.76	0.75	0.67%	3,008,900
Aug 11, 2025	0.73	0.76	0.73	0.75	0.75	2.74%	3,063,700
Aug 8, 2025	0.74	0.74	0.72	0.73	0.73	-0.68%	1,969,700
Aug 7, 2025	0.73	0.74	0.73	0.74	0.73	1.38%	2,534,200
Aug 6, 2025	0.73	0.74	0.72	0.73	0.72	-0.68%	1,886,900
Aug 5, 2025	0.75	0.75	0.73	0.73	0.73	-0.68%	2,062,100
Aug 4, 2025	0.72	0.74	0.71	0.74	0.73	0.68%	2,921,100
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	0.73	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	0.76	-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	0.68	1.48%	2,666,800
Jul 21, 2025	0.67	0.69	0.66	0.68	0.67	1.50%	4,116,100