Menang Corporation (Malaysia) Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-28	0.775	0.775	0.770	0.770	0.653	109,200
2024-06-27	0.770	0.780	0.770	0.775	0.658	268,300
2024-06-26	0.770	0.780	0.770	0.775	0.658	147,300
2024-06-25	0.765	0.770	0.760	0.765	0.649	199,700
2024-06-24	0.770	0.770	0.760	0.765	0.649	172,900
2024-06-21	0.770	0.770	0.765	0.770	0.653	191,500
2024-06-20	0.775	0.780	0.770	0.775	0.658	286,000
2024-06-19	0.785	0.785	0.775	0.775	0.658	262,000
2024-06-18	0.785	0.790	0.780	0.780	0.662	386,000
2024-06-14	0.785	0.790	0.780	0.790	0.670	162,200
2024-06-13	0.785	0.790	0.780	0.785	0.666	297,100
2024-06-12	0.805	0.805	0.775	0.785	0.666	350,600
2024-06-11	0.785	0.805	0.780	0.790	0.670	1,173,800
2024-06-10	0.780	0.785	0.770	0.785	0.666	134,600
2024-06-07	0.785	0.795	0.775	0.785	0.666	776,800
2024-06-06	0.785	0.790	0.765	0.780	0.662	364,500
2024-06-05	0.790	0.795	0.785	0.785	0.666	118,900
2024-06-04	0.800	0.800	0.790	0.790	0.670	176,900
2024-05-31	0.790	0.800	0.785	0.800	0.679	351,300
2024-05-30	0.810	0.810	0.785	0.800	0.679	1,052,700
2024-05-29	0.840	0.840	0.820	0.820	0.696	229,800
2024-05-28	0.850	0.850	0.830	0.840	0.713	505,900
2024-05-27	0.830	0.850	0.830	0.850	0.721	718,100
2024-05-24	0.840	0.850	0.825	0.850	0.721	845,800
2024-05-23	0.845	0.855	0.815	0.845	0.717	1,080,700
2024-05-21	0.850	0.880	0.830	0.845	0.717	3,648,700
2024-05-20	0.750	0.800	0.750	0.800	0.679	1,459,800
2024-05-17	0.740	0.770	0.725	0.730	0.619	857,700
2024-05-16	0.680	0.730	0.665	0.730	0.619	1,356,500
2024-05-15	0.665	0.665	0.640	0.660	0.560	485,400
2024-05-14	0.685	0.685	0.650	0.670	0.568	524,100
2024-05-13	0.680	0.690	0.660	0.675	0.573	44,800
2024-05-10	0.700	0.700	0.670	0.680	0.577	285,300
2024-05-09	0.700	0.710	0.680	0.690	0.585	376,300
2024-05-08	0.695	0.695	0.680	0.695	0.590	111,800
2024-05-07	0.665	0.695	0.665	0.695	0.590	517,400
2024-05-06	0.645	0.665	0.640	0.665	0.564	661,900
2024-05-03	0.645	0.645	0.640	0.645	0.547	203,600
2024-05-02	0.640	0.645	0.635	0.645	0.547	54,500
2024-04-30	0.635	0.635	0.635	0.635	0.539	13,400
2024-04-29	0.640	0.640	0.640	0.640	0.543	24,700
2024-04-26	0.640	0.645	0.640	0.640	0.543	301,600
2024-04-25	0.635	0.635	0.635	0.635	0.539	92,100
2024-04-24	0.635	0.635	0.630	0.635	0.539	46,800
2024-04-23	0.630	0.630	0.630	0.630	0.534	110,600
2024-04-22	0.615	0.620	0.615	0.620	0.526	1,000
2024-04-19	0.630	0.630	0.625	0.625	0.530	116,500
2024-04-18	0.630	0.635	0.625	0.630	0.534	132,500
2024-04-17	0.625	0.630	0.625	0.630	0.534	85,000
2024-04-16	0.625	0.625	0.615	0.615	0.522	193,300
2024-04-15	0.620	0.625	0.620	0.625	0.530	260,800
2024-04-12	0.610	0.620	0.610	0.620	0.526	422,900
2024-04-09	0.600	0.600	0.600	0.600	0.509	11,000
2024-04-08	0.590	0.600	0.590	0.600	0.509	52,000
2024-04-05	0.600	0.600	0.590	0.590	0.501	324,000
2024-04-04	0.585	0.610	0.585	0.600	0.509	522,500
2024-04-03	0.590	0.600	0.585	0.600	0.509	291,500
2024-04-02	0.610	0.610	0.595	0.595	0.505	603,900
2024-04-01	0.610	0.630	0.610	0.630	0.534	380,700
2024-03-29	0.600	0.630	0.600	0.630	0.534	178,200

← NewerPage 10 of 19 · 1,131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.0300 MYR
2025-12-03	0.0100 MYR
2025-07-16	0.0200 MYR
2024-07-16	0.0600 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.