SGX:MZH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	0.84	0.85	0.84	0.84	0.84	-	1,071,600
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
Aug 24, 2026	0.96	0.97	0.94	0.94	0.93	-1.57%	4,610,900
Aug 21, 2026	0.98	0.99	0.95	0.96	0.95	-2.55%	6,972,900
Aug 20, 2026	1.03	1.04	0.98	0.98	0.97	-3.92%	9,140,500
Aug 19, 2026	1.03	1.04	1.02	1.02	1.01	-1.92%	5,826,000
Aug 18, 2026	1.07	1.07	1.03	1.04	1.03	-2.80%	6,186,600
Aug 17, 2026	1.06	1.08	1.05	1.07	1.06	1.90%	4,689,800
Aug 14, 2026	1.10	1.10	1.02	1.05	1.04	-13.22%	21,931,600
Aug 13, 2026	1.18	1.22	1.17	1.21	1.20	4.31%	8,356,800
Aug 12, 2026	1.16	1.18	1.15	1.16	1.15	-	4,351,300
Aug 11, 2026	1.13	1.18	1.10	1.16	1.15	3.57%	8,732,400
Aug 7, 2026	1.07	1.13	1.06	1.12	1.11	3.70%	6,549,700
Aug 6, 2026	1.09	1.09	1.07	1.08	1.07	-1.82%	2,416,200
Aug 5, 2026	1.14	1.14	1.09	1.10	1.09	-1.79%	5,578,400
Aug 4, 2026	1.09	1.14	1.08	1.12	1.11	4.67%	8,877,500
Aug 3, 2026	1.05	1.08	1.05	1.07	1.06	0.94%	6,081,300