Menang Corporation (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.770	0.770	0.745	0.760	0.645	95,900
2023-09-25	0.760	0.775	0.760	0.770	0.653	256,200
2023-09-22	0.745	0.760	0.745	0.760	0.645	178,000
2023-09-21	0.735	0.765	0.735	0.750	0.636	313,300
2023-09-20	0.755	0.765	0.735	0.735	0.624	564,800
2023-09-19	0.760	0.760	0.750	0.755	0.641	63,900
2023-09-18	0.745	0.760	0.745	0.745	0.632	402,300
2023-09-15	0.740	0.745	0.735	0.745	0.632	299,700
2023-09-14	0.735	0.740	0.730	0.735	0.624	144,600
2023-09-13	0.760	0.770	0.720	0.740	0.628	683,600
2023-09-12	0.750	0.770	0.750	0.755	0.641	653,300
2023-09-11	0.795	0.795	0.750	0.755	0.641	469,600
2023-09-08	0.755	0.800	0.755	0.795	0.674	460,200
2023-09-07	0.755	0.765	0.755	0.755	0.641	736,500
2023-09-06	0.750	0.760	0.745	0.755	0.641	728,600
2023-09-05	0.780	0.790	0.760	0.765	0.649	850,100
2023-09-04	0.830	0.840	0.775	0.775	0.658	649,800
2023-09-01	0.805	0.850	0.805	0.830	0.704	586,000
2023-08-30	0.855	0.870	0.810	0.810	0.687	543,400
2023-08-29	0.850	0.890	0.830	0.850	0.721	1,008,000
2023-08-28	0.790	0.855	0.790	0.845	0.717	882,300
2023-08-25	0.790	0.800	0.770	0.790	0.670	537,500
2023-08-24	0.805	0.855	0.800	0.805	0.683	490,200
2023-08-23	0.840	0.845	0.790	0.805	0.683	364,000
2023-08-22	0.870	0.905	0.840	0.845	0.717	4,514,600
2023-08-21	0.805	0.870	0.800	0.840	0.713	1,740,600
2023-08-18	0.750	0.810	0.750	0.800	0.679	485,400
2023-08-17	0.765	0.790	0.745	0.750	0.636	142,900
2023-08-16	0.755	0.765	0.740	0.750	0.636	120,400
2023-08-15	0.780	0.780	0.750	0.750	0.636	74,800
2023-08-14	0.740	0.790	0.740	0.775	0.658	729,200
2023-08-11	0.740	0.740	0.725	0.730	0.619	51,800
2023-08-10	0.730	0.735	0.725	0.735	0.624	179,600
2023-08-09	0.745	0.745	0.735	0.735	0.624	41,700
2023-08-08	0.735	0.750	0.735	0.740	0.628	79,600
2023-08-07	0.750	0.770	0.735	0.735	0.624	461,800
2023-08-04	0.780	0.790	0.775	0.775	0.658	156,800
2023-08-03	0.785	0.800	0.765	0.780	0.662	142,400
2023-08-02	0.815	0.880	0.775	0.785	0.666	2,980,600
2023-08-01	0.760	0.805	0.745	0.765	0.649	284,700
2023-07-31	0.790	0.790	0.750	0.760	0.645	93,000
2023-07-28	0.765	0.790	0.740	0.790	0.670	156,500
2023-07-27	0.755	0.770	0.750	0.765	0.649	44,600
2023-07-26	0.755	0.770	0.750	0.755	0.641	48,900
2023-07-25	0.780	0.780	0.745	0.780	0.662	77,400
2023-07-24	0.775	0.800	0.760	0.765	0.649	84,300
2023-07-21	0.795	0.815	0.755	0.795	0.674	409,000
2023-07-20	0.725	0.790	0.710	0.790	0.670	527,300
2023-07-18	0.730	0.730	0.710	0.730	0.619	18,600
2023-07-17	0.725	0.725	0.710	0.725	0.615	38,600
2023-07-14	0.735	0.735	0.720	0.725	0.615	104,500
2023-07-13	0.730	0.740	0.720	0.740	0.628	30,100
2023-07-12	0.705	0.730	0.705	0.730	0.619	64,200
2023-07-11	0.735	0.735	0.735	0.735	0.624	800
2023-07-10	0.695	0.740	0.695	0.720	0.611	28,700
2023-07-07	0.730	0.730	0.705	0.705	0.598	46,600
2023-07-06	0.735	0.735	0.705	0.730	0.619	114,900
2023-07-05	0.715	0.745	0.715	0.735	0.624	152,600
2023-07-04	0.725	0.735	0.715	0.715	0.607	120,600
2023-07-03	0.730	0.730	0.720	0.720	0.611	83,200

← NewerPage 13 of 19 · 1,132 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.