Menang Corporation (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	0.750	0.750	0.705	0.720	0.611	534,300
2023-12-21	0.715	0.815	0.715	0.755	0.641	1,646,600
2023-12-20	0.720	0.720	0.715	0.715	0.607	15,700
2023-12-19	0.710	0.725	0.710	0.725	0.615	35,100
2023-12-15	0.715	0.725	0.710	0.725	0.615	26,400
2023-12-14	0.705	0.720	0.705	0.710	0.602	10,000
2023-12-13	0.715	0.715	0.705	0.710	0.602	154,000
2023-12-12	0.720	0.720	0.715	0.715	0.607	27,700
2023-12-08	0.720	0.720	0.720	0.720	0.611	20,000
2023-12-07	0.755	0.760	0.720	0.720	0.611	77,800
2023-12-06	0.745	0.770	0.720	0.720	0.611	30,300
2023-12-05	0.720	0.720	0.720	0.720	0.611	15,600
2023-12-04	0.715	0.775	0.715	0.745	0.632	57,500
2023-12-01	0.730	0.770	0.710	0.710	0.602	72,400
2023-11-30	0.765	0.765	0.740	0.740	0.628	94,500
2023-11-29	0.745	0.780	0.745	0.765	0.649	50,700
2023-11-28	0.740	0.800	0.740	0.740	0.628	94,400
2023-11-27	0.740	0.740	0.740	0.740	0.628	7,700
2023-11-24	0.740	0.750	0.735	0.740	0.628	25,200
2023-11-23	0.740	0.740	0.740	0.740	0.628	101,200
2023-11-22	0.750	0.750	0.735	0.735	0.624	28,600
2023-11-21	0.760	0.760	0.760	0.760	0.645	9,500
2023-11-20	0.765	0.790	0.760	0.760	0.645	39,200
2023-11-17	0.780	0.800	0.760	0.790	0.670	129,100
2023-11-16	0.765	0.800	0.765	0.775	0.658	291,100
2023-11-15	0.770	0.780	0.745	0.770	0.653	49,700
2023-11-14	0.765	0.790	0.740	0.750	0.636	223,200
2023-11-10	0.725	0.775	0.725	0.740	0.628	866,500
2023-11-09	0.740	0.745	0.725	0.725	0.615	39,600
2023-11-08	0.730	0.745	0.725	0.740	0.628	45,900
2023-11-07	0.725	0.730	0.725	0.730	0.619	16,000
2023-11-06	0.730	0.730	0.730	0.730	0.619	74,400
2023-11-03	0.750	0.750	0.735	0.735	0.624	10,300
2023-11-02	0.735	0.755	0.735	0.740	0.628	319,700
2023-11-01	0.730	0.750	0.730	0.735	0.624	48,900
2023-10-31	0.740	0.750	0.725	0.730	0.619	33,000
2023-10-30	0.740	0.740	0.720	0.740	0.628	4,300
2023-10-27	0.730	0.750	0.730	0.745	0.632	33,100
2023-10-26	0.745	0.750	0.735	0.735	0.624	69,000
2023-10-25	0.730	0.760	0.730	0.750	0.636	317,600
2023-10-24	0.735	0.735	0.720	0.735	0.624	141,400
2023-10-23	0.750	0.750	0.730	0.750	0.636	107,200
2023-10-20	0.755	0.755	0.750	0.750	0.636	132,800
2023-10-19	0.710	0.765	0.710	0.755	0.641	597,100
2023-10-18	0.730	0.730	0.715	0.715	0.607	110,600
2023-10-17	0.740	0.745	0.715	0.730	0.619	90,200
2023-10-16	0.730	0.730	0.725	0.725	0.615	55,200
2023-10-13	0.725	0.740	0.725	0.740	0.628	51,400
2023-10-12	0.740	0.740	0.725	0.740	0.628	84,000
2023-10-11	0.740	0.740	0.730	0.735	0.624	38,300
2023-10-10	0.725	0.735	0.725	0.735	0.624	600
2023-10-09	0.725	0.745	0.725	0.725	0.615	80,200
2023-10-06	0.730	0.735	0.720	0.720	0.611	159,800
2023-10-05	0.735	0.745	0.730	0.735	0.624	99,400
2023-10-04	0.735	0.740	0.730	0.730	0.619	118,100
2023-10-03	0.740	0.740	0.735	0.735	0.624	80,200
2023-10-02	0.750	0.760	0.740	0.740	0.628	172,100
2023-09-29	0.760	0.760	0.745	0.755	0.641	58,300
2023-09-27	0.760	0.760	0.750	0.750	0.636	203,300
2023-09-26	0.770	0.770	0.745	0.760	0.645	95,900

← NewerPage 12 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.