SGX:MZH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	0.66	0.67	0.65	0.67	0.67	2.31%	1,910,300
Nov 24, 2025	0.65	0.66	0.65	0.65	0.65	-	286,900
Nov 21, 2025	0.66	0.66	0.65	0.65	0.65	-2.26%	780,500
Nov 20, 2025	0.67	0.67	0.66	0.67	0.67	0.76%	742,700
Nov 19, 2025	0.66	0.67	0.65	0.66	0.66	0.76%	670,900
Nov 18, 2025	0.67	0.67	0.65	0.66	0.66	-2.24%	1,476,600
Nov 17, 2025	0.67	0.68	0.67	0.67	0.67	-0.74%	570,600
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