"Open","High","Low","Close","Volume","Date","Emiten"
159,159,159,159,82100000,"2023-07-25","MAHA"
197,214,174,214,1455700700,"2023-07-26","MAHA"
244,264,204,214,1923689900,"2023-07-27","MAHA"
212,234,195,228,1044256600,"2023-07-28","MAHA"
230,278,228,274,1089315900,"2023-07-31","MAHA"
280,298,266,276,811834400,"2023-08-01","MAHA"
280,280,252,274,201588500,"2023-08-02","MAHA"
274,306,274,294,826650600,"2023-08-03","MAHA"
298,300,274,282,395550500,"2023-08-04","MAHA"
282,286,270,274,207535000,"2023-08-07","MAHA"
274,278,250,252,410684900,"2023-08-08","MAHA"
240,260,238,248,256373200,"2023-08-09","MAHA"
250,266,250,266,167272000,"2023-08-10","MAHA"
268,274,264,264,154208000,"2023-08-11","MAHA"
264,266,250,252,125829900,"2023-08-14","MAHA"
256,260,252,254,58370500,"2023-08-15","MAHA"
254,256,248,250,74045100,"2023-08-16","MAHA"
250,252,234,238,152407100,"2023-08-18","MAHA"
238,242,230,238,112073400,"2023-08-21","MAHA"
238,258,234,244,276390500,"2023-08-22","MAHA"
248,260,240,250,201186300,"2023-08-23","MAHA"
252,260,250,252,103886300,"2023-08-24","MAHA"
252,256,236,242,153552600,"2023-08-25","MAHA"
242,246,236,238,59769500,"2023-08-28","MAHA"
240,240,234,236,46529700,"2023-08-29","MAHA"
236,244,234,236,49773500,"2023-08-30","MAHA"
238,240,236,236,24635300,"2023-08-31","MAHA"
236,240,234,234,26819100,"2023-09-01","MAHA"
234,250,234,244,102277400,"2023-09-04","MAHA"
244,248,238,240,24165300,"2023-09-05","MAHA"
240,244,236,238,38743300,"2023-09-06","MAHA"
238,240,232,236,39219700,"2023-09-07","MAHA"
236,236,226,228,59567100,"2023-09-08","MAHA"
230,234,214,220,83466500,"2023-09-11","MAHA"
202,240,202,238,125822000,"2023-09-12","MAHA"
238,240,230,230,42491900,"2023-09-13","MAHA"
230,232,222,224,42489400,"2023-09-14","MAHA"
224,228,222,224,17506700,"2023-09-15","MAHA"
224,226,220,220,21557800,"2023-09-18","MAHA"
220,228,216,220,34345200,"2023-09-19","MAHA"
220,224,216,218,13973600,"2023-09-20","MAHA"
218,220,210,214,37669400,"2023-09-21","MAHA"
214,218,204,206,63854500,"2023-09-22","MAHA"
200,216,200,212,86395800,"2023-09-25","MAHA"
212,218,190,190,119912300,"2023-09-26","MAHA"
193,202,190,200,43643700,"2023-09-27","MAHA"
200,204,197,199,27135500,"2023-09-29","MAHA"
200,206,196,196,28249500,"2023-10-02","MAHA"
196,200,192,192,45608400,"2023-10-03","MAHA"
192,194,175,178,82737000,"2023-10-04","MAHA"
170,187,170,180,25582800,"2023-10-05","MAHA"
181,191,177,187,44976000,"2023-10-06","MAHA"
188,212,187,206,132370300,"2023-10-09","MAHA"
208,216,197,206,109555000,"2023-10-10","MAHA"
204,226,202,226,124435700,"2023-10-11","MAHA"
230,236,222,222,158545000,"2023-10-12","MAHA"
222,246,214,244,265323800,"2023-10-13","MAHA"
244,250,234,238,118244900,"2023-10-16","MAHA"
240,254,234,242,165249300,"2023-10-17","MAHA"
230,246,230,236,68935700,"2023-10-18","MAHA"
236,238,214,218,135217900,"2023-10-19","MAHA"
216,230,212,228,97165000,"2023-10-20","MAHA"
224,238,220,226,90651300,"2023-10-23","MAHA"
226,234,226,228,40265400,"2023-10-24","MAHA"
230,230,224,224,36865400,"2023-10-25","MAHA"
226,238,222,228,81181800,"2023-10-26","MAHA"
230,232,222,222,48397300,"2023-10-27","MAHA"
222,228,190,204,160084100,"2023-10-30","MAHA"
206,206,197,202,44160400,"2023-10-31","MAHA"
202,204,195,195,33309000,"2023-11-01","MAHA"
195,204,195,202,24146900,"2023-11-02","MAHA"
202,204,197,200,10952000,"2023-11-03","MAHA"
202,212,199,206,19951600,"2023-11-06","MAHA"
208,208,202,204,16639500,"2023-11-07","MAHA"
206,206,199,200,11002700,"2023-11-08","MAHA"
200,202,198,202,12971200,"2023-11-09","MAHA"
202,226,200,218,139410300,"2023-11-10","MAHA"
220,226,212,222,62102900,"2023-11-13","MAHA"
222,234,222,224,111370800,"2023-11-14","MAHA"
226,230,222,222,25490600,"2023-11-15","MAHA"
222,226,212,214,44977300,"2023-11-16","MAHA"
216,222,210,210,35129900,"2023-11-17","MAHA"
216,226,216,222,61460500,"2023-11-20","MAHA"
224,226,216,218,32880300,"2023-11-21","MAHA"
220,220,212,216,23141900,"2023-11-22","MAHA"
216,220,214,216,14312500,"2023-11-23","MAHA"
216,226,214,224,42680200,"2023-11-24","MAHA"
224,234,214,216,158318800,"2023-11-27","MAHA"
216,220,214,216,31908800,"2023-11-28","MAHA"
216,220,216,218,13272600,"2023-11-29","MAHA"
218,222,206,206,84444200,"2023-11-30","MAHA"
206,212,202,210,41426100,"2023-12-01","MAHA"
212,212,206,210,16348500,"2023-12-04","MAHA"
210,216,206,210,18575300,"2023-12-05","MAHA"
210,212,204,206,18264600,"2023-12-06","MAHA"
204,208,200,204,23285800,"2023-12-07","MAHA"
206,208,200,202,18791700,"2023-12-08","MAHA"
202,204,197,198,38805400,"2023-12-11","MAHA"
198,202,193,199,40948700,"2023-12-12","MAHA"
199,206,196,198,22347300,"2023-12-13","MAHA"
198,204,197,202,16600300,"2023-12-14","MAHA"
202,212,200,200,74233000,"2023-12-15","MAHA"
202,202,195,196,35245200,"2023-12-18","MAHA"
193,199,193,195,16257600,"2023-12-19","MAHA"
195,199,194,196,12785700,"2023-12-20","MAHA"
196,197,193,194,10275700,"2023-12-21","MAHA"
194,197,193,195,7140500,"2023-12-22","MAHA"
195,197,193,194,11404800,"2023-12-27","MAHA"
195,197,192,195,9541900,"2023-12-28","MAHA"
193,196,193,193,7735300,"2023-12-29","MAHA"
195,204,193,204,20837100,"2024-01-02","MAHA"
204,204,198,200,8450100,"2024-01-03","MAHA"
200,204,199,202,8141000,"2024-01-04","MAHA"
204,204,198,198,6662000,"2024-01-05","MAHA"
198,202,197,197,7147200,"2024-01-08","MAHA"
197,199,194,194,10612100,"2024-01-09","MAHA"
194,198,193,193,9880000,"2024-01-10","MAHA"
190,196,190,195,9097200,"2024-01-11","MAHA"
192,195,190,194,7304700,"2024-01-12","MAHA"
194,194,194,194,0,"2024-01-15","MAHA"
198,199,194,196,9275000,"2024-01-16","MAHA"
196,196,193,196,7017800,"2024-01-17","MAHA"
196,197,192,194,13152300,"2024-01-18","MAHA"
194,194,190,192,10352300,"2024-01-19","MAHA"
192,195,191,194,9431600,"2024-01-22","MAHA"
194,195,185,186,40207300,"2024-01-23","MAHA"
180,193,180,186,30656900,"2024-01-24","MAHA"
187,188,185,185,4238600,"2024-01-25","MAHA"
186,186,181,184,11045800,"2024-01-26","MAHA"
184,187,181,182,10441900,"2024-01-29","MAHA"
183,183,177,179,16360600,"2024-01-30","MAHA"
180,187,179,185,15331100,"2024-01-31","MAHA"
184,185,180,182,5724800,"2024-02-01","MAHA"
184,184,180,181,3929200,"2024-02-02","MAHA"
180,181,179,180,4254700,"2024-02-05","MAHA"
164,181,164,179,7989400,"2024-02-06","MAHA"
179,181,176,179,6048900,"2024-02-07","MAHA"
179,182,177,182,9372700,"2024-02-12","MAHA"
182,183,178,181,3582900,"2024-02-13","MAHA"
181,186,179,185,12168300,"2024-02-15","MAHA"
184,185,178,178,21924100,"2024-02-16","MAHA"
178,179,173,175,18936600,"2024-02-19","MAHA"
175,177,174,176,3148500,"2024-02-20","MAHA"
176,176,168,171,14812600,"2024-02-21","MAHA"
171,171,165,167,24494300,"2024-02-22","MAHA"
168,172,163,171,14940500,"2024-02-23","MAHA"
172,175,170,174,7729800,"2024-02-26","MAHA"
174,175,170,172,5234400,"2024-02-27","MAHA"
172,172,169,171,5403800,"2024-02-28","MAHA"
171,172,168,171,5296500,"2024-02-29","MAHA"
171,174,169,174,7552200,"2024-03-01","MAHA"
174,204,172,190,214106700,"2024-03-04","MAHA"
192,198,187,190,105225800,"2024-03-05","MAHA"
190,206,190,196,121059200,"2024-03-06","MAHA"
197,198,191,191,31282500,"2024-03-07","MAHA"
191,195,187,192,17317500,"2024-03-08","MAHA"
193,195,189,193,16520300,"2024-03-13","MAHA"
193,195,190,190,13946200,"2024-03-14","MAHA"
192,208,190,193,109195800,"2024-03-15","MAHA"
194,202,190,196,81568300,"2024-03-18","MAHA"
196,202,194,196,50925900,"2024-03-19","MAHA"
197,199,193,195,22002200,"2024-03-20","MAHA"
195,197,192,194,14525100,"2024-03-21","MAHA"
194,196,191,191,13179900,"2024-03-22","MAHA"
191,191,191,191,0,"2024-03-25","MAHA"
191,191,191,191,0,"2024-03-26","MAHA"
198,199,194,195,18606900,"2024-03-27","MAHA"
195,199,191,191,10245600,"2024-03-28","MAHA"
193,194,187,189,14927600,"2024-04-01","MAHA"
189,195,188,194,21691100,"2024-04-02","MAHA"
195,195,190,191,11910800,"2024-04-03","MAHA"
192,198,191,196,24739200,"2024-04-04","MAHA"
196,198,194,197,12661800,"2024-04-05","MAHA"
197,210,194,206,54160000,"2024-04-16","MAHA"
208,220,202,216,93446100,"2024-04-17","MAHA"
218,222,212,216,69088600,"2024-04-18","MAHA"
216,218,200,210,45043200,"2024-04-19","MAHA"
216,220,210,214,30083600,"2024-04-22","MAHA"
216,216,210,214,16289500,"2024-04-23","MAHA"
216,218,212,216,18025800,"2024-04-24","MAHA"
216,220,214,216,20488100,"2024-04-25","MAHA"
218,220,214,216,18973000,"2024-04-26","MAHA"
218,218,206,216,15759800,"2024-04-29","MAHA"
216,216,206,208,20491000,"2024-04-30","MAHA"
210,212,200,202,25149800,"2024-05-02","MAHA"
202,218,202,216,29937100,"2024-05-03","MAHA"
208,218,208,218,18447900,"2024-05-06","MAHA"
218,232,216,230,132874500,"2024-05-07","MAHA"
230,232,212,220,109201300,"2024-05-08","MAHA"
220,224,212,214,18808800,"2024-05-13","MAHA"
216,224,214,222,19613500,"2024-05-14","MAHA"
222,230,216,230,88141200,"2024-05-15","MAHA"
228,230,224,228,41298700,"2024-05-16","MAHA"
228,228,218,222,64180000,"2024-05-17","MAHA"
224,224,210,214,65777600,"2024-05-20","MAHA"
200,224,200,224,78025000,"2024-05-21","MAHA"
214,230,214,228,38557300,"2024-05-22","MAHA"
226,236,226,226,45222300,"2024-05-27","MAHA"
226,228,222,226,28484500,"2024-05-28","MAHA"
228,232,222,226,43942800,"2024-05-29","MAHA"
226,228,218,220,36867000,"2024-05-30","MAHA"
220,222,218,218,33158000,"2024-05-31","MAHA"
220,242,218,240,168747500,"2024-06-03","MAHA"
238,246,236,246,116435200,"2024-06-04","MAHA"
250,262,218,222,311782300,"2024-06-05","MAHA"
226,234,220,232,45646900,"2024-06-06","MAHA"
232,234,228,230,44255300,"2024-06-07","MAHA"
230,234,224,226,47689800,"2024-06-10","MAHA"
228,230,222,226,43860900,"2024-06-11","MAHA"
228,228,214,216,44879500,"2024-06-12","MAHA"
216,222,214,214,30493500,"2024-06-13","MAHA"
216,216,204,208,33954400,"2024-06-14","MAHA"
208,208,202,202,16816300,"2024-06-19","MAHA"
202,208,197,206,28671900,"2024-06-20","MAHA"
206,212,204,212,27868400,"2024-06-21","MAHA"
212,212,206,212,19853300,"2024-06-24","MAHA"
210,210,202,204,31554800,"2024-06-25","MAHA"
204,206,202,204,13986300,"2024-06-26","MAHA"
204,206,200,206,16375100,"2024-06-27","MAHA"
206,210,204,208,13356100,"2024-06-28","MAHA"
208,216,202,214,23409000,"2024-07-01","MAHA"
214,214,198,206,26195800,"2024-07-02","MAHA"
206,208,204,204,6387200,"2024-07-03","MAHA"
204,208,202,206,14454800,"2024-07-04","MAHA"
202,208,202,202,34658700,"2024-07-05","MAHA"
204,206,200,204,21461200,"2024-07-08","MAHA"
204,208,199,202,30637900,"2024-07-09","MAHA"
204,204,196,199,42799900,"2024-07-10","MAHA"
190,202,190,199,14823700,"2024-07-11","MAHA"
200,200,196,200,26114000,"2024-07-12","MAHA"
200,202,193,197,32886000,"2024-07-15","MAHA"
197,199,194,195,21956800,"2024-07-16","MAHA"
197,197,193,195,19290200,"2024-07-17","MAHA"
188,199,188,196,27958700,"2024-07-18","MAHA"
198,202,194,197,54970100,"2024-07-19","MAHA"
197,198,193,195,41419200,"2024-07-22","MAHA"
195,199,194,198,33329000,"2024-07-23","MAHA"
198,199,195,195,32108200,"2024-07-24","MAHA"
196,196,190,191,51346800,"2024-07-25","MAHA"
191,195,190,194,36882600,"2024-07-26","MAHA"
195,195,189,190,63937000,"2024-07-29","MAHA"
189,190,186,190,27810400,"2024-07-30","MAHA"
190,191,187,190,30524000,"2024-07-31","MAHA"
193,193,186,186,28268600,"2024-08-01","MAHA"
186,188,183,186,31441900,"2024-08-02","MAHA"
186,186,179,179,34068500,"2024-08-05","MAHA"
180,181,176,180,11613800,"2024-08-06","MAHA"
180,185,179,181,22277600,"2024-08-07","MAHA"
182,183,180,183,6140200,"2024-08-08","MAHA"
183,184,179,180,12606600,"2024-08-09","MAHA"
181,184,180,182,21316200,"2024-08-12","MAHA"
182,183,181,182,9615900,"2024-08-13","MAHA"
182,183,181,181,5886700,"2024-08-14","MAHA"
181,187,181,185,15271200,"2024-08-15","MAHA"
186,189,185,185,9614500,"2024-08-16","MAHA"
188,188,182,182,10343700,"2024-08-19","MAHA"
182,185,181,184,15817100,"2024-08-20","MAHA"
184,184,182,182,3515100,"2024-08-21","MAHA"
182,183,179,180,17020600,"2024-08-22","MAHA"
181,182,180,181,4644600,"2024-08-23","MAHA"
182,186,181,186,10635000,"2024-08-26","MAHA"
186,187,183,183,4673700,"2024-08-27","MAHA"
183,185,180,180,21811200,"2024-08-28","MAHA"
180,183,180,181,7332000,"2024-08-29","MAHA"
181,184,181,183,5556100,"2024-08-30","MAHA"
183,184,181,182,6398200,"2024-09-02","MAHA"
182,183,181,181,6282100,"2024-09-03","MAHA"
181,183,180,181,5926400,"2024-09-04","MAHA"
182,182,180,181,11420500,"2024-09-05","MAHA"
181,183,181,183,4624100,"2024-09-06","MAHA"
184,186,181,184,10966900,"2024-09-09","MAHA"
185,190,185,189,24002800,"2024-09-10","MAHA"
189,192,186,186,24182100,"2024-09-11","MAHA"
188,189,184,188,10637900,"2024-09-12","MAHA"
190,206,188,194,134014100,"2024-09-13","MAHA"
196,197,189,190,30777400,"2024-09-17","MAHA"
191,192,188,188,12660100,"2024-09-18","MAHA"
189,190,184,187,17707800,"2024-09-19","MAHA"
188,189,186,187,8232400,"2024-09-20","MAHA"
187,192,187,192,14491000,"2024-09-23","MAHA"
192,193,188,189,16423500,"2024-09-24","MAHA"
190,190,185,186,16424800,"2024-09-25","MAHA"
186,188,182,183,44877400,"2024-09-26","MAHA"
184,184,182,182,13089900,"2024-09-27","MAHA"
183,186,182,183,13773900,"2024-09-30","MAHA"
184,185,181,182,21003600,"2024-10-01","MAHA"
174,184,174,180,18374200,"2024-10-02","MAHA"
181,183,180,182,9995600,"2024-10-03","MAHA"
182,183,181,181,3469300,"2024-10-04","MAHA"
183,183,180,180,11078800,"2024-10-07","MAHA"
181,184,180,183,11084600,"2024-10-08","MAHA"
183,184,180,182,7991900,"2024-10-09","MAHA"
182,183,181,183,3944100,"2024-10-10","MAHA"
182,184,181,182,2672400,"2024-10-11","MAHA"
182,184,182,182,4674500,"2024-10-14","MAHA"
182,189,182,189,27323400,"2024-10-15","MAHA"
190,194,186,193,31565100,"2024-10-16","MAHA"
194,197,192,192,26007100,"2024-10-17","MAHA"
192,197,191,195,22245900,"2024-10-18","MAHA"
196,206,194,200,68316400,"2024-10-21","MAHA"
206,206,197,198,27875900,"2024-10-22","MAHA"
199,202,194,194,23735800,"2024-10-23","MAHA"
190,195,190,192,13586700,"2024-10-24","MAHA"
192,192,183,184,26941200,"2024-10-25","MAHA"
184,191,182,189,22952600,"2024-10-28","MAHA"
190,190,186,189,5894800,"2024-10-29","MAHA"
189,189,185,185,5717500,"2024-10-30","MAHA"
186,186,183,185,8662100,"2024-10-31","MAHA"
185,186,182,183,7730800,"2024-11-01","MAHA"