SGX:MZH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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