Menang Corporation (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-27	0.615	0.620	0.605	0.605	0.513	379,900
2024-03-26	0.620	0.635	0.615	0.620	0.526	355,600
2024-03-25	0.625	0.630	0.615	0.625	0.530	126,900
2024-03-22	0.620	0.655	0.615	0.635	0.539	751,500
2024-03-21	0.610	0.645	0.610	0.625	0.530	518,600
2024-03-20	0.610	0.635	0.610	0.620	0.526	495,000
2024-03-19	0.615	0.640	0.615	0.615	0.522	488,700
2024-03-18	0.630	0.630	0.620	0.620	0.526	264,600
2024-03-15	0.655	0.675	0.635	0.650	0.551	2,335,000
2024-03-14	0.635	0.635	0.625	0.625	0.530	415,300
2024-03-13	0.635	0.655	0.635	0.635	0.539	324,900
2024-03-12	0.635	0.640	0.630	0.635	0.539	51,800
2024-03-11	0.640	0.640	0.630	0.635	0.539	144,700
2024-03-08	0.640	0.670	0.640	0.645	0.547	54,900
2024-03-07	0.650	0.670	0.650	0.650	0.551	546,700
2024-03-06	0.640	0.660	0.640	0.640	0.543	77,700
2024-03-05	0.640	0.665	0.640	0.650	0.551	120,600
2024-03-04	0.680	0.680	0.635	0.640	0.543	229,900
2024-03-01	0.700	0.720	0.660	0.660	0.560	340,700
2024-02-29	0.660	0.690	0.660	0.660	0.560	155,700
2024-02-28	0.675	0.680	0.640	0.660	0.560	62,200
2024-02-27	0.665	0.675	0.665	0.665	0.564	41,500
2024-02-26	0.660	0.680	0.660	0.680	0.577	41,600
2024-02-23	0.660	0.675	0.660	0.675	0.573	46,100
2024-02-22	0.665	0.665	0.650	0.650	0.551	65,800
2024-02-21	0.675	0.675	0.670	0.670	0.568	104,400
2024-02-20	0.670	0.675	0.670	0.675	0.573	43,500
2024-02-19	0.675	0.675	0.675	0.675	0.573	37,300
2024-02-16	0.675	0.680	0.675	0.680	0.577	25,500
2024-02-14	0.675	0.685	0.675	0.685	0.581	49,600
2024-02-13	0.680	0.685	0.680	0.680	0.577	15,100
2024-02-08	0.680	0.680	0.680	0.680	0.577	22,500
2024-02-07	0.670	0.670	0.670	0.670	0.568	10,000
2024-02-06	0.695	0.695	0.665	0.670	0.568	99,500
2024-02-05	0.680	0.685	0.670	0.670	0.568	243,600
2024-02-02	0.690	0.690	0.685	0.685	0.581	6,200
2024-01-31	0.690	0.690	0.690	0.690	0.585	4,800
2024-01-30	0.700	0.700	0.685	0.700	0.594	34,100
2024-01-29	0.690	0.695	0.690	0.695	0.590	45,100
2024-01-26	0.690	0.700	0.690	0.700	0.594	272,500
2024-01-24	0.710	0.720	0.695	0.695	0.590	236,800
2024-01-23	0.700	0.710	0.695	0.700	0.594	146,900
2024-01-22	0.700	0.730	0.695	0.730	0.619	385,500
2024-01-19	0.700	0.730	0.700	0.720	0.611	68,400
2024-01-18	0.715	0.735	0.700	0.715	0.607	228,800
2024-01-17	0.725	0.755	0.715	0.720	0.611	464,900
2024-01-16	0.730	0.730	0.725	0.725	0.615	22,500
2024-01-15	0.740	0.760	0.730	0.740	0.628	793,000
2024-01-12	0.720	0.760	0.715	0.730	0.619	202,100
2024-01-11	0.720	0.730	0.715	0.730	0.619	43,500
2024-01-09	0.720	0.760	0.720	0.730	0.619	468,900
2024-01-08	0.725	0.725	0.715	0.715	0.607	65,800
2024-01-05	0.725	0.725	0.725	0.725	0.615	29,600
2024-01-04	0.720	0.760	0.720	0.730	0.619	325,300
2024-01-03	0.715	0.720	0.705	0.710	0.602	56,700
2024-01-02	0.695	0.695	0.695	0.695	0.590	5,000
2023-12-29	0.715	0.720	0.700	0.700	0.594	41,600
2023-12-28	0.700	0.715	0.695	0.700	0.594	80,400
2023-12-27	0.705	0.705	0.680	0.700	0.594	159,000
2023-12-26	0.700	0.715	0.700	0.705	0.598	33,500

← NewerPage 11 of 19 · 1,134 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.