SGX:MZH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.81	0.82	0.79	0.81	0.81	-0.62%	3,259,100
Oct 30, 2026	0.79	0.85	0.79	0.81	0.81	0.62%	7,444,100
Oct 29, 2026	0.82	0.82	0.80	0.81	0.81	-3.59%	6,723,100
Oct 28, 2026	0.83	0.85	0.83	0.84	0.84	1.83%	5,290,900
Oct 27, 2026	0.83	0.84	0.82	0.82	0.82	0.61%	4,769,200
Oct 26, 2026	0.82	0.86	0.81	0.82	0.82	0.62%	7,429,900
Oct 23, 2026	0.80	0.82	0.79	0.81	0.81	1.25%	3,324,700
Oct 22, 2026	0.82	0.84	0.80	0.80	0.80	-2.44%	3,673,800
Oct 21, 2026	0.83	0.83	0.82	0.82	0.82	1.23%	1,867,300
Oct 20, 2026	0.85	0.85	0.80	0.81	0.81	-4.71%	5,430,600
Oct 19, 2026	0.79	0.88	0.79	0.85	0.85	7.59%	10,269,200
Oct 16, 2026	0.77	0.80	0.77	0.79	0.79	2.60%	4,735,900
Oct 15, 2026	0.77	0.78	0.75	0.77	0.77	-3.14%	6,080,200
Oct 14, 2026	0.80	0.81	0.79	0.80	0.80	-	2,504,300
Oct 13, 2026	0.83	0.83	0.80	0.80	0.80	-4.79%	4,175,500
Oct 12, 2026	0.84	0.85	0.83	0.84	0.84	-	1,359,800
Oct 9, 2026	0.82	0.84	0.82	0.84	0.84	0.60%	1,829,200
Oct 8, 2026	0.86	0.86	0.82	0.83	0.83	-2.92%	2,728,100
Oct 7, 2026	0.85	0.87	0.85	0.86	0.86	1.79%	3,439,300
Oct 6, 2026	0.85	0.85	0.83	0.84	0.84	-	1,556,500
Oct 5, 2026	0.84	0.86	0.84	0.84	0.84	-	2,206,900
Oct 2, 2026	0.84	0.85	0.83	0.84	0.84	0.60%	2,456,700
Oct 1, 2026	0.86	0.86	0.84	0.84	0.84	-1.76%	3,912,900
Sep 30, 2026	0.87	0.87	0.85	0.85	0.85	-0.58%	1,902,700
Sep 29, 2026	0.86	0.88	0.85	0.86	0.86	0.59%	3,418,700
Sep 28, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	2,044,100
Sep 25, 2026	0.87	0.88	0.86	0.87	0.87	1.16%	2,755,800
Sep 24, 2026	0.87	0.88	0.86	0.86	0.86	-0.58%	1,579,100
Sep 23, 2026	0.87	0.89	0.87	0.87	0.87	-	2,258,100
Sep 22, 2026	0.88	0.90	0.86	0.87	0.87	-0.57%	3,262,100
Sep 21, 2026	0.89	0.89	0.86	0.87	0.87	-1.14%	2,086,700
Sep 18, 2026	0.88	0.90	0.88	0.88	0.88	0.57%	2,641,000
Sep 17, 2026	0.89	0.90	0.88	0.88	0.88	-1.69%	1,329,100
Sep 16, 2026	0.88	0.90	0.87	0.89	0.89	1.71%	2,350,300
Sep 15, 2026	0.88	0.89	0.88	0.88	0.88	-1.13%	1,857,000
Sep 14, 2026	0.91	0.92	0.89	0.89	0.89	-3.28%	3,322,300
Sep 11, 2026	0.93	0.93	0.91	0.92	0.92	-1.61%	1,877,600
Sep 10, 2026	0.94	0.94	0.92	0.93	0.93	-0.53%	1,367,600
Sep 9, 2026	0.93	0.96	0.93	0.94	0.94	0.54%	4,569,000
Sep 8, 2026	0.93	0.94	0.92	0.93	0.93	0.54%	3,382,600
Sep 7, 2026	0.92	0.94	0.92	0.93	0.93	1.09%	3,028,200
Sep 4, 2026	0.93	0.93	0.92	0.92	0.92	0.55%	2,024,900
Sep 3, 2026	0.93	0.93	0.91	0.91	0.91	-1.62%	1,579,000
Sep 2, 2026	0.92	0.94	0.92	0.93	0.93	-	3,528,700
Sep 1, 2026	0.94	0.94	0.92	0.93	0.93	-1.60%	2,479,100
Aug 31, 2026	0.94	0.95	0.92	0.94	0.94	-	2,959,900
Aug 28, 2026	0.95	0.96	0.93	0.94	0.94	0.11%	3,764,300
Aug 27, 2026	0.94	0.96	0.94	0.95	0.94	1.61%	2,997,000
Aug 26, 2026	0.96	0.96	0.93	0.93	0.92	-2.62%	3,546,700
Aug 25, 2026	0.94	0.97	0.92	0.96	0.95	1.60%	6,339,600