Menang Corporation (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	0.530	0.530	0.530	0.530	0.450	100
2022-07-27	0.520	0.525	0.520	0.520	0.441	1,100
2022-07-25	0.520	0.550	0.520	0.520	0.441	10,100
2022-07-22	0.520	0.520	0.520	0.520	0.441	100
2022-07-21	0.550	0.550	0.470	0.520	0.441	6,600
2022-07-20	0.525	0.525	0.525	0.525	0.445	2,100
2022-07-19	0.475	0.475	0.475	0.475	0.403	1,500
2022-07-15	0.565	0.565	0.525	0.525	0.445	200
2022-07-14	0.525	0.525	0.520	0.525	0.445	50,200
2022-07-13	0.530	0.530	0.520	0.520	0.441	30,900
2022-07-12	0.540	0.540	0.450	0.450	0.382	600
2022-07-08	0.450	0.510	0.450	0.510	0.433	700
2022-07-06	0.455	0.530	0.455	0.530	0.450	1,100
2022-07-05	0.540	0.540	0.460	0.460	0.390	3,500
2022-07-04	0.465	0.465	0.460	0.460	0.390	9,200
2022-07-01	0.555	0.555	0.540	0.540	0.458	500
2022-06-29	0.465	0.545	0.465	0.545	0.462	600
2022-06-28	0.475	0.535	0.460	0.535	0.454	5,000
2022-06-27	0.510	0.535	0.510	0.535	0.454	11,000
2022-06-23	0.465	0.545	0.465	0.545	0.462	10,900
2022-06-22	0.550	0.550	0.455	0.455	0.386	2,400
2022-06-21	0.540	0.540	0.510	0.510	0.433	8,700
2022-06-20	0.540	0.540	0.540	0.540	0.458	100
2022-06-17	0.520	0.535	0.490	0.535	0.454	13,300
2022-06-16	0.490	0.540	0.490	0.490	0.416	23,300
2022-06-15	0.485	0.485	0.485	0.485	0.411	500
2022-06-14	0.510	0.510	0.510	0.510	0.433	1,000
2022-06-13	0.555	0.555	0.500	0.555	0.471	3,800
2022-06-10	0.565	0.565	0.510	0.555	0.471	2,900
2022-06-09	0.515	0.515	0.515	0.515	0.437	8,200
2022-06-07	0.510	0.570	0.510	0.570	0.484	3,100
2022-06-02	0.510	0.570	0.510	0.570	0.484	700
2022-05-31	0.510	0.565	0.505	0.510	0.433	3,700
2022-05-30	0.580	0.580	0.580	0.580	0.492	200
2022-05-27	0.500	0.550	0.500	0.550	0.467	9,500
2022-05-24	0.540	0.540	0.535	0.535	0.454	10,000
2022-05-23	0.565	0.565	0.565	0.565	0.479	2,000
2022-05-20	0.540	0.540	0.540	0.540	0.458	6,000
2022-05-19	0.540	0.555	0.535	0.540	0.458	102,400
2022-05-18	0.545	0.545	0.535	0.540	0.458	8,100
2022-05-17	0.540	0.585	0.540	0.585	0.496	1,500
2022-05-13	0.535	0.540	0.535	0.540	0.458	19,900
2022-05-12	0.545	0.545	0.540	0.540	0.458	1,600
2022-05-11	0.535	0.585	0.535	0.585	0.496	16,400
2022-05-10	0.570	0.575	0.570	0.575	0.488	12,200
2022-05-09	0.560	0.590	0.560	0.585	0.496	16,500
2022-05-06	0.585	0.585	0.560	0.580	0.492	35,500
2022-05-05	0.590	0.595	0.590	0.595	0.505	15,300
2022-04-28	0.565	0.585	0.565	0.585	0.496	21,700
2022-04-27	0.590	0.590	0.560	0.565	0.479	101,600
2022-04-26	0.555	0.560	0.555	0.560	0.475	13,500
2022-04-25	0.565	0.590	0.555	0.565	0.479	19,800
2022-04-22	0.570	0.590	0.570	0.590	0.501	15,400
2022-04-21	0.570	0.595	0.570	0.595	0.505	8,200
2022-04-20	0.600	0.600	0.570	0.570	0.484	14,000
2022-04-18	0.575	0.575	0.560	0.575	0.488	12,100
2022-04-15	0.580	0.580	0.580	0.580	0.492	83,900
2022-04-14	0.610	0.610	0.580	0.580	0.492	2,300
2022-04-13	0.610	0.610	0.610	0.610	0.518	7,300
2022-04-12	0.635	0.635	0.635	0.635	0.539	1,600

← NewerPage 17 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.