SGX:MZH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	1.38	1.43	1.36	1.43	-	5.15%	3,028,500
May 21, 2026	1.40	1.42	1.35	1.36	1.36	-	10,677,600
May 20, 2026	1.33	1.37	1.29	1.36	1.36	1.49%	9,717,500
May 19, 2026	1.38	1.38	1.26	1.34	1.34	-2.19%	12,497,500
May 18, 2026	1.36	1.45	1.34	1.37	1.37	-1.44%	13,828,900
May 15, 2026	1.56	1.58	1.38	1.39	1.39	-10.32%	24,765,600
May 14, 2026	1.67	1.67	1.53	1.55	1.55	-5.49%	21,067,100
May 13, 2026	1.57	1.65	1.55	1.64	1.64	4.46%	22,189,900
May 12, 2026	1.56	1.62	1.54	1.57	1.57	1.29%	14,719,900
May 11, 2026	1.52	1.59	1.51	1.55	1.55	2.65%	13,828,500
May 8, 2026	1.56	1.56	1.50	1.51	1.51	-3.21%	9,289,900
May 7, 2026	1.53	1.60	1.47	1.56	1.56	2.63%	23,096,500
May 6, 2026	1.54	1.57	1.50	1.52	1.51	0.66%	19,120,400
May 5, 2026	1.46	1.55	1.45	1.51	1.50	2.72%	15,904,300
May 4, 2026	1.50	1.51	1.44	1.47	1.46	0.68%	18,658,200
Apr 30, 2026	1.50	1.50	1.43	1.46	1.45	0.69%	13,998,900
Apr 29, 2026	1.36	1.50	1.33	1.45	1.44	6.62%	28,257,300
Apr 28, 2026	1.37	1.40	1.27	1.36	1.35	-1.45%	20,575,500
Apr 27, 2026	1.61	1.64	1.36	1.38	1.37	-10.39%	35,145,700
Apr 24, 2026	1.50	1.68	1.44	1.54	1.53	7.69%	62,958,400
Apr 23, 2026	1.08	1.44	1.08	1.43	1.42	40.20%	77,060,200
Apr 22, 2026	0.96	1.05	0.94	1.02	1.01	7.94%	25,372,600
Apr 21, 2026	0.85	0.96	0.85	0.95	0.94	11.83%	21,766,300
Apr 20, 2026	0.86	0.87	0.83	0.85	0.84	-1.74%	6,631,200
Apr 17, 2026	0.86	0.87	0.84	0.86	0.86	1.18%	8,520,200
Apr 16, 2026	0.82	0.88	0.81	0.85	0.85	4.94%	18,166,600
Apr 15, 2026	0.80	0.82	0.79	0.81	0.81	2.53%	16,102,800
Apr 14, 2026	0.77	0.80	0.77	0.79	0.79	3.95%	8,391,500
Apr 13, 2026	0.77	0.77	0.75	0.76	0.76	-1.94%	4,421,000
Apr 10, 2026	0.77	0.78	0.76	0.78	0.77	1.97%	6,399,300
Apr 9, 2026	0.79	0.81	0.75	0.76	0.76	-3.80%	11,758,600
Apr 8, 2026	0.72	0.80	0.70	0.79	0.79	12.86%	30,630,900
Apr 7, 2026	0.66	0.70	0.65	0.70	0.70	6.87%	11,095,800
Apr 6, 2026	0.64	0.66	0.63	0.66	0.65	3.15%	4,508,100
Apr 2, 2026	0.65	0.67	0.64	0.64	0.63	-2.31%	6,991,700
Apr 1, 2026	0.59	0.65	0.59	0.65	0.65	12.07%	17,000,800
Mar 31, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	4,426,100
Mar 30, 2026	0.60	0.60	0.59	0.59	0.59	-2.48%	3,003,500
Mar 27, 2026	0.58	0.63	0.58	0.61	0.60	4.31%	6,517,100
Mar 26, 2026	0.58	0.61	0.58	0.58	0.58	-0.85%	8,625,100
Mar 25, 2026	0.58	0.59	0.57	0.59	0.58	2.63%	5,481,100
Mar 24, 2026	0.58	0.58	0.57	0.57	0.57	0.88%	4,173,300
Mar 23, 2026	0.61	0.61	0.56	0.57	0.56	-8.13%	10,264,500
Mar 20, 2026	0.62	0.63	0.62	0.62	0.61	-	5,384,300
Mar 19, 2026	0.62	0.63	0.62	0.62	0.61	-3.15%	5,649,100
Mar 18, 2026	0.62	0.64	0.61	0.64	0.63	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	0.63	-1.55%	6,615,800