Skip to main content
Manulife Holdings Berhad (KLSE:MANULFE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.250
+0.010 (0.45%)
At close: Dec 5, 2025

Manulife Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20252.092.152.092.152.152.87%5,100
Oct 1, 20252.092.092.092.092.09-3,100
Sep 30, 20252.092.102.092.092.09-15,000
Sep 29, 20252.102.102.092.092.09-10,000
Sep 26, 20252.102.102.082.092.09-0.48%23,300
Sep 25, 20252.102.142.072.102.10-1.41%122,400
Sep 24, 20252.132.132.132.132.13-7,100
Sep 23, 20252.132.162.132.132.130.47%10,700
Sep 22, 20252.102.122.102.122.120.95%300
Sep 18, 20252.102.102.082.102.10-0.47%19,700
Sep 17, 20252.112.142.112.112.11-12,200
Sep 12, 20252.112.112.112.112.110.48%300
Sep 11, 20252.102.112.102.102.10-6,000
Sep 10, 20252.082.102.072.102.100.96%12,900
Sep 9, 20252.092.102.082.082.08-0.95%34,000
Sep 4, 20252.092.102.092.102.100.96%1,100
Sep 3, 20252.092.092.082.082.08-0.48%18,100
Sep 2, 20252.082.092.082.092.09-36,100
Aug 29, 20252.102.102.082.092.09-0.48%25,400
Aug 28, 20252.102.102.102.102.100.48%12,100
Aug 27, 20252.102.102.092.092.09-9,000
Aug 26, 20252.112.112.092.092.09-0.95%11,100
Aug 25, 20252.122.142.112.112.110.48%31,300
Aug 22, 20252.102.122.082.102.10-0.94%144,800
Aug 21, 20252.152.202.122.122.124.43%285,200
Aug 20, 20252.032.032.032.032.03-6,000
Aug 19, 20252.022.032.022.032.03-7,500
Aug 18, 20252.022.032.022.032.030.50%7,000
Aug 15, 20252.002.061.992.022.021.51%82,900
Aug 14, 20252.022.021.991.991.99-1.49%58,200
Aug 13, 20252.032.032.022.022.02-0.49%15,000
Aug 11, 20252.052.102.032.032.03-4,500
Aug 8, 20252.022.032.022.032.030.50%3,000
Aug 7, 20252.012.072.012.022.020.50%36,000
Aug 6, 20252.032.032.012.012.01-0.99%76,900
Aug 5, 20252.052.062.022.032.03-0.98%62,500
Aug 4, 20252.052.072.052.052.05-11,000
Aug 1, 20252.012.062.012.052.051.99%58,300
Jul 31, 20252.082.082.002.012.01-3.83%227,400
Jul 30, 20252.102.102.092.092.09-0.48%25,300
Jul 29, 20252.092.102.082.102.100.48%132,400
Jul 28, 20252.102.102.092.092.09-0.48%71,300
Jul 25, 20252.102.102.102.102.10-12,900
Jul 23, 20252.122.122.072.102.10-2.33%175,300
Jul 22, 20252.152.152.152.152.15-53,400
Jul 21, 20252.142.152.122.152.150.47%18,800
Jul 17, 20252.102.182.102.142.141.42%32,500
Jul 16, 20252.112.112.112.112.11-3,000
Jul 15, 20252.112.172.112.112.11-30,300
Jul 14, 20252.102.112.102.112.110.48%500
Jul 11, 20252.082.152.072.102.101.45%87,400
Jul 10, 20252.072.082.072.072.07-6,400
Jul 9, 20252.072.082.072.072.070.98%16,800
Jul 8, 20252.062.062.052.052.05-0.49%3,800
Jul 7, 20252.062.062.062.062.06-1,900
Jul 4, 20252.082.082.062.062.060.49%3,400