Skip to main content
Manulife Holdings Berhad (KLSE:MANULFE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.200
-0.080 (-3.51%)
At close: Mar 9, 2026

Manulife Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.282.282.152.202.20-3.51%90,300
Mar 6, 20262.292.302.252.282.28-68,100
Mar 5, 20262.302.302.262.282.281.33%77,700
Mar 4, 20262.342.352.252.252.25-3.43%159,700
Mar 3, 20262.352.362.332.332.33-101,900
Mar 2, 20262.322.362.312.332.331.30%121,900
Feb 27, 20262.352.352.302.302.30-1.29%30,000
Feb 26, 20262.332.332.302.332.33-0.85%12,300
Feb 25, 20262.352.352.342.352.35-36,400
Feb 24, 20262.382.382.352.352.35-1.67%45,500
Feb 23, 20262.382.402.372.392.391.70%48,200
Feb 20, 20262.362.362.342.352.35-10,600
Feb 19, 20262.312.402.312.352.352.17%69,900
Feb 16, 20262.292.302.292.302.300.44%17,500
Feb 13, 20262.292.302.272.292.290.44%76,200
Feb 12, 20262.322.332.282.282.28-0.87%28,000
Feb 11, 20262.292.302.262.302.300.88%17,600
Feb 10, 20262.302.322.232.282.280.44%48,500
Feb 6, 20262.272.272.272.272.27-5,500
Feb 4, 20262.282.282.252.272.27-0.44%68,300
Feb 3, 20262.322.322.282.282.28-0.87%50,100
Jan 30, 20262.312.312.302.302.30-0.43%6,000
Jan 29, 20262.292.312.272.312.310.43%53,600
Jan 28, 20262.292.322.292.302.300.44%116,700
Jan 27, 20262.312.312.292.292.29-0.43%79,900
Jan 26, 20262.262.352.262.302.301.77%171,000
Jan 23, 20262.232.262.232.262.261.80%33,700
Jan 21, 20262.282.302.212.222.22-1.33%183,500
Jan 20, 20262.262.272.252.252.25-0.88%30,300
Jan 19, 20262.212.322.212.272.273.18%19,900
Jan 16, 20262.202.202.202.202.20-0.45%16,000
Jan 15, 20262.222.222.212.212.21-0.45%22,600
Jan 14, 20262.202.222.202.222.221.37%61,000
Jan 13, 20262.162.192.162.192.19-7,500
Jan 12, 20262.192.192.192.192.190.46%7,600
Jan 9, 20262.192.192.182.182.18-0.46%45,100
Jan 8, 20262.192.192.192.192.19-0.45%100
Jan 7, 20262.192.202.192.202.20-3,100
Jan 6, 20262.192.202.192.202.200.46%26,200
Jan 5, 20262.192.192.192.192.190.46%200
Dec 31, 20252.192.202.182.182.18-6,900
Dec 30, 20252.192.192.182.182.18-0.46%7,100
Dec 29, 20252.192.192.192.192.19-100
Dec 26, 20252.192.192.182.192.19-11,600
Dec 24, 20252.192.192.192.192.19-4,600
Dec 23, 20252.192.192.182.192.19-70,100
Dec 22, 20252.192.192.192.192.19-11,000
Dec 19, 20252.222.232.172.192.19-1.79%90,600
Dec 18, 20252.232.232.112.232.23-39,200
Dec 17, 20252.232.232.212.232.23-0.89%16,100
Dec 15, 20252.252.252.232.252.250.90%65,900
Dec 12, 20252.232.232.232.232.23-27,000
Dec 11, 20252.232.282.202.232.23-44,400
Dec 10, 20252.162.252.162.232.23-0.89%32,100
Dec 9, 20252.252.252.252.252.25-100
Dec 8, 20252.252.252.222.252.25-73,100
Dec 5, 20252.252.272.242.252.250.45%26,300
Dec 4, 20252.252.252.242.242.24-2,600
Dec 3, 20252.222.252.212.242.241.82%22,000
Dec 2, 20252.292.292.202.202.20-32,100
Dec 1, 20252.202.302.182.202.204.27%63,900
Nov 28, 20252.122.132.112.112.11-31,000
Nov 27, 20252.122.122.112.112.11-16,900
Nov 26, 20252.122.122.112.112.110.48%5,300
Nov 25, 20252.122.122.102.102.100.48%17,600
Nov 24, 20252.122.122.092.092.09-0.48%30,600
Nov 21, 20252.142.142.102.102.10-1.87%136,300
Nov 20, 20252.172.172.142.142.14-1.38%5,200
Nov 19, 20252.172.172.122.172.17-3.56%163,000
Nov 18, 20252.252.252.252.252.25-100
Nov 17, 20252.332.332.222.252.25-3.43%28,600
Nov 14, 20252.192.332.142.332.339.39%342,000
Nov 13, 20252.132.182.132.132.130.47%14,400
Nov 12, 20252.122.142.112.122.120.95%9,000
Nov 11, 20252.112.122.102.102.10-0.47%11,900
Nov 10, 20252.122.122.112.112.11-0.47%7,400
Nov 7, 20252.192.192.122.122.12-2.30%10,200
Nov 6, 20252.172.182.172.172.17-0.46%14,300
Nov 5, 20252.122.182.122.182.182.83%2,500
Nov 4, 20252.132.132.112.122.12-19,000
Nov 3, 20252.092.122.092.122.12-0.47%200
Oct 31, 20252.142.142.132.132.13-0.93%15,500
Oct 30, 20252.122.172.122.152.151.42%41,200
Oct 29, 20252.122.122.122.122.12-4,600
Oct 28, 20252.112.132.102.122.120.95%21,300
Oct 27, 20252.072.112.062.102.10-30,100
Oct 24, 20252.112.112.102.102.10-30,400
Oct 23, 20252.092.102.092.102.100.96%20,400
Oct 22, 20252.092.092.072.082.08-0.48%85,100
Oct 17, 20252.092.102.092.092.09-7,000
Oct 16, 20252.092.092.082.092.090.48%22,900
Oct 15, 20252.082.082.082.082.08-0.48%500
Oct 14, 20252.092.102.092.092.09-0.48%44,000
Oct 13, 20252.102.102.082.102.10-30,200
Oct 10, 20252.112.112.102.102.10-0.94%37,300
Oct 9, 20252.092.132.092.122.121.44%78,900
Oct 8, 20252.102.122.092.092.09-0.48%24,900
Oct 7, 20252.122.122.102.102.10-1.41%29,300
Oct 6, 20252.122.152.122.132.130.47%14,300
Oct 3, 20252.122.132.122.122.12-1.40%67,300