Menang Corporation (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	0.635	0.660	0.590	0.610	0.518	1,199,200
2023-03-29	0.580	0.635	0.580	0.630	0.534	1,258,300
2023-03-28	0.570	0.620	0.555	0.570	0.484	735,600
2023-03-27	0.635	0.650	0.580	0.580	0.492	1,086,000
2023-03-24	0.640	0.655	0.590	0.635	0.539	2,590,800
2023-03-23	0.595	0.650	0.595	0.630	0.534	4,096,300
2023-03-22	0.480	0.595	0.480	0.580	0.492	1,812,700
2023-03-21	0.445	0.480	0.440	0.460	0.390	43,200
2023-03-20	0.440	0.470	0.440	0.445	0.378	61,800
2023-03-17	0.445	0.445	0.445	0.445	0.378	20,000
2023-03-16	0.440	0.440	0.440	0.440	0.373	20,000
2023-03-15	0.440	0.440	0.435	0.435	0.369	14,300
2023-03-14	0.440	0.440	0.435	0.435	0.369	20,500
2023-03-13	0.430	0.440	0.430	0.440	0.373	141,000
2023-03-09	0.430	0.430	0.430	0.430	0.365	1,600
2023-03-08	0.430	0.430	0.430	0.430	0.365	3,600
2023-03-07	0.430	0.440	0.430	0.430	0.365	3,800
2023-03-06	0.430	0.445	0.430	0.440	0.373	23,100
2023-03-03	0.460	0.460	0.460	0.460	0.390	2,000
2023-03-02	0.460	0.460	0.460	0.460	0.390	5,500
2023-03-01	0.460	0.460	0.460	0.460	0.390	2,100
2023-02-28	0.460	0.460	0.460	0.460	0.390	500
2023-02-27	0.460	0.460	0.460	0.460	0.390	1,000
2023-02-23	0.470	0.470	0.460	0.460	0.390	20,800
2023-02-20	0.475	0.475	0.475	0.475	0.403	3,600
2023-02-17	0.480	0.480	0.480	0.480	0.407	5,800
2023-02-16	0.485	0.485	0.480	0.480	0.407	4,900
2023-02-15	0.480	0.480	0.480	0.480	0.407	12,300
2023-02-10	0.475	0.475	0.475	0.475	0.403	3,200
2023-02-08	0.470	0.495	0.470	0.495	0.420	44,100
2023-02-02	0.495	0.500	0.495	0.500	0.424	111,400
2023-01-26	0.480	0.500	0.480	0.500	0.424	6,500
2023-01-19	0.470	0.470	0.470	0.470	0.399	9,100
2023-01-17	0.465	0.470	0.465	0.470	0.399	7,500
2023-01-16	0.465	0.465	0.465	0.465	0.395	3,200
2023-01-13	0.465	0.465	0.465	0.465	0.395	15,000
2023-01-12	0.465	0.465	0.465	0.465	0.395	100
2023-01-10	0.475	0.475	0.465	0.465	0.395	18,000
2023-01-09	0.475	0.475	0.475	0.475	0.403	25,000
2023-01-03	0.485	0.485	0.480	0.480	0.407	5,000
2022-12-30	0.475	0.475	0.475	0.475	0.403	22,800
2022-12-29	0.475	0.475	0.475	0.475	0.403	11,800
2022-12-28	0.475	0.475	0.475	0.475	0.403	1,200
2022-12-27	0.475	0.480	0.475	0.475	0.403	10,700
2022-12-23	0.475	0.475	0.475	0.475	0.403	1,500
2022-12-21	0.475	0.475	0.475	0.475	0.403	1,000
2022-12-20	0.480	0.480	0.480	0.480	0.407	1,000
2022-12-19	0.500	0.500	0.500	0.500	0.424	10,000
2022-12-16	0.475	0.475	0.475	0.475	0.403	18,500
2022-12-15	0.475	0.475	0.475	0.475	0.403	5,900
2022-12-13	0.475	0.475	0.475	0.475	0.403	3,200
2022-12-01	0.460	0.500	0.460	0.500	0.424	24,200
2022-11-30	0.460	0.460	0.460	0.460	0.390	2,700
2022-11-29	0.460	0.460	0.460	0.460	0.390	2,700
2022-11-25	0.500	0.500	0.500	0.500	0.424	1,000
2022-11-24	0.460	0.500	0.460	0.500	0.424	2,200
2022-11-17	0.460	0.460	0.460	0.460	0.390	100
2022-11-16	0.460	0.460	0.460	0.460	0.390	14,200
2022-11-14	0.460	0.460	0.460	0.460	0.390	1,000
2022-11-11	0.460	0.510	0.460	0.500	0.424	39,900

← NewerPage 15 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.