SGX:MZH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	1.50	1.50	1.43	1.46	1.46	0.69%	13,998,900
Apr 29, 2026	1.36	1.50	1.33	1.45	1.45	6.62%	28,257,300
Apr 28, 2026	1.37	1.40	1.27	1.36	1.36	-1.45%	20,575,500
Apr 27, 2026	1.61	1.64	1.36	1.38	1.38	-10.39%	35,145,700
Apr 24, 2026	1.50	1.68	1.44	1.54	1.54	7.69%	62,958,400
Apr 23, 2026	1.08	1.44	1.08	1.43	1.43	40.20%	77,060,200
Apr 22, 2026	0.96	1.05	0.94	1.02	1.02	7.94%	25,372,600
Apr 21, 2026	0.85	0.96	0.85	0.95	0.95	11.83%	21,766,300
Apr 20, 2026	0.86	0.87	0.83	0.85	0.85	-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	0.78	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	0.66	3.15%	4,508,100
Apr 2, 2026	0.65	0.67	0.64	0.64	0.64	-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	0.61	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	0.59	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	0.57	-8.13%	10,264,500
Mar 20, 2026	0.62	0.63	0.62	0.62	0.62	-	5,384,300
Mar 19, 2026	0.62	0.63	0.62	0.62	0.62	-3.15%	5,649,100
Mar 18, 2026	0.62	0.64	0.61	0.64	0.64	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	0.64	-1.55%	6,615,800
Mar 11, 2026	0.65	0.67	0.64	0.65	0.65	0.78%	30,645,900
Mar 10, 2026	0.65	0.65	0.64	0.64	0.64	1.59%	6,778,900
Mar 9, 2026	0.65	0.66	0.63	0.63	0.63	-7.35%	8,209,300
Mar 6, 2026	0.65	0.70	0.64	0.68	0.68	4.62%	9,085,900
Mar 5, 2026	0.68	0.68	0.65	0.65	0.65	-2.26%	5,508,700
Mar 4, 2026	0.69	0.69	0.65	0.67	0.67	-4.32%	7,818,200
Mar 3, 2026	0.68	0.73	0.68	0.70	0.70	4.51%	21,260,600
Mar 2, 2026	0.63	0.67	0.62	0.67	0.67	2.31%	13,643,900
Feb 27, 2026	0.62	0.66	0.62	0.65	0.65	4.84%	14,181,200
Feb 26, 2026	0.66	0.66	0.62	0.62	0.62	-3.88%	6,608,800
Feb 25, 2026	0.66	0.66	0.64	0.65	0.65	-1.53%	4,735,900
Feb 24, 2026	0.63	0.67	0.63	0.66	0.66	3.15%	9,096,900
Feb 23, 2026	0.64	0.64	0.63	0.64	0.64	-	3,061,800
Feb 20, 2026	0.65	0.65	0.63	0.64	0.64	-0.78%	2,354,000
Feb 19, 2026	0.63	0.66	0.63	0.64	0.64	2.40%	5,922,200