Menang Corporation (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.725	0.745	0.720	0.730	0.619	57,400
2023-06-28	0.750	0.750	0.715	0.730	0.619	123,000
2023-06-27	0.760	0.760	0.725	0.745	0.632	372,000
2023-06-26	0.770	0.810	0.765	0.765	0.649	418,000
2023-06-23	0.815	0.830	0.775	0.775	0.658	155,300
2023-06-22	0.840	0.840	0.815	0.835	0.708	52,200
2023-06-21	0.800	0.850	0.790	0.840	0.713	540,700
2023-06-20	0.860	0.860	0.830	0.845	0.717	80,100
2023-06-19	0.865	0.885	0.855	0.860	0.730	57,300
2023-06-16	0.890	0.925	0.855	0.860	0.730	503,000
2023-06-15	0.890	0.925	0.855	0.905	0.768	90,800
2023-06-14	0.920	0.945	0.875	0.910	0.772	327,900
2023-06-13	0.860	0.920	0.860	0.920	0.781	931,800
2023-06-12	0.835	0.865	0.780	0.860	0.730	121,100
2023-06-09	0.880	0.880	0.825	0.845	0.717	204,300
2023-06-08	0.860	0.915	0.760	0.885	0.751	645,600
2023-06-07	0.865	0.900	0.855	0.870	0.738	684,000
2023-06-06	0.890	0.920	0.865	0.870	0.738	251,500
2023-06-02	0.900	0.930	0.890	0.890	0.755	332,300
2023-06-01	0.900	0.925	0.855	0.920	0.781	426,400
2023-05-31	0.950	0.950	0.880	0.885	0.751	352,400
2023-05-30	0.980	0.980	0.935	0.950	0.806	100,100
2023-05-29	0.980	0.980	0.935	0.965	0.819	326,200
2023-05-26	0.975	0.995	0.930	0.980	0.831	400,900
2023-05-25	0.925	1.020	0.895	0.970	0.823	975,100
2023-05-24	0.950	0.950	0.890	0.895	0.759	107,800
2023-05-23	0.885	0.945	0.885	0.925	0.785	491,500
2023-05-22	0.890	0.890	0.825	0.880	0.747	918,800
2023-05-19	0.925	0.940	0.880	0.890	0.755	306,100
2023-05-18	0.915	0.985	0.915	0.935	0.793	146,400
2023-05-17	0.930	1.000	0.930	0.960	0.814	134,600
2023-05-16	0.990	1.030	0.955	0.965	0.819	1,160,400
2023-05-15	0.945	1.050	0.945	0.965	0.819	979,600
2023-05-12	0.870	0.960	0.815	0.920	0.781	1,272,100
2023-05-11	0.915	0.950	0.850	0.870	0.738	858,400
2023-05-10	0.910	0.980	0.910	0.940	0.797	348,900
2023-05-09	1.050	1.120	0.880	0.905	0.768	1,759,200
2023-05-08	0.990	1.070	0.990	1.050	0.891	2,709,100
2023-05-05	0.970	0.990	0.935	0.975	0.827	592,000
2023-05-03	0.920	1.010	0.900	0.970	0.823	2,865,000
2023-05-02	0.990	0.995	0.750	0.930	0.789	5,495,500
2023-04-28	0.925	1.000	0.920	0.990	0.840	4,019,600
2023-04-27	0.880	0.945	0.865	0.930	0.789	3,898,300
2023-04-26	0.885	0.915	0.850	0.880	0.747	3,027,300
2023-04-25	0.805	0.890	0.805	0.880	0.747	5,618,700
2023-04-20	0.700	0.820	0.695	0.800	0.679	6,314,200
2023-04-19	0.670	0.705	0.630	0.700	0.594	1,182,900
2023-04-18	0.675	0.710	0.660	0.670	0.568	4,268,300
2023-04-17	0.615	0.685	0.615	0.675	0.573	1,366,500
2023-04-14	0.615	0.645	0.610	0.615	0.522	284,700
2023-04-13	0.615	0.645	0.615	0.620	0.526	780,100
2023-04-12	0.620	0.665	0.610	0.615	0.522	1,462,700
2023-04-11	0.635	0.650	0.610	0.615	0.522	363,300
2023-04-10	0.615	0.670	0.590	0.635	0.539	2,007,400
2023-04-07	0.640	0.640	0.600	0.620	0.526	497,300
2023-04-06	0.670	0.670	0.620	0.635	0.539	1,089,000
2023-04-05	0.620	0.705	0.600	0.650	0.551	5,537,800
2023-04-04	0.630	0.630	0.575	0.595	0.505	527,800
2023-04-03	0.605	0.650	0.595	0.595	0.505	1,073,400
2023-03-31	0.620	0.625	0.590	0.605	0.513	567,800

← NewerPage 14 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.