Menang Corporation (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.620	0.640	0.620	0.640	0.543	3,800
2022-04-06	0.605	0.620	0.605	0.620	0.526	20,700
2022-04-05	0.620	0.620	0.615	0.615	0.522	88,600
2022-04-04	0.620	0.620	0.620	0.620	0.526	3,900
2022-04-01	0.640	0.640	0.615	0.640	0.543	30,500
2022-03-31	0.600	0.650	0.600	0.650	0.551	61,100
2022-03-30	0.560	0.600	0.560	0.600	0.509	67,700
2022-03-29	0.550	0.625	0.550	0.600	0.509	56,700
2022-03-28	0.625	0.625	0.625	0.625	0.530	9,000
2022-03-25	0.600	0.630	0.595	0.630	0.534	15,300
2022-03-24	0.620	0.620	0.620	0.620	0.526	1,600
2022-03-23	0.605	0.630	0.600	0.630	0.534	48,700
2022-03-22	0.630	0.630	0.630	0.630	0.534	300
2022-03-21	0.640	0.640	0.640	0.640	0.543	5,000
2022-03-18	0.650	0.650	0.630	0.640	0.543	17,600
2022-03-17	0.630	0.670	0.630	0.645	0.547	2,120,500
2022-03-16	0.660	0.660	0.630	0.630	0.534	28,800
2022-03-15	0.645	0.660	0.640	0.640	0.543	70,900
2022-03-14	0.660	0.660	0.640	0.660	0.560	77,700
2022-03-11	0.650	0.655	0.645	0.655	0.556	278,600
2022-03-10	0.635	0.650	0.635	0.640	0.543	80,300
2022-03-08	0.635	0.635	0.625	0.630	0.534	203,000
2022-03-07	0.625	0.650	0.620	0.620	0.526	20,100
2022-03-04	0.650	0.655	0.640	0.640	0.543	151,100
2022-03-03	0.625	0.650	0.625	0.650	0.551	257,700
2022-03-02	0.630	0.640	0.630	0.630	0.534	664,100
2022-03-01	0.625	0.630	0.625	0.630	0.534	6,006,100
2022-02-28	0.610	0.610	0.610	0.610	0.518	126,900
2022-02-25	0.610	0.610	0.610	0.610	0.518	115,900
2022-02-24	0.600	0.620	0.600	0.610	0.518	249,400
2022-02-23	0.605	0.630	0.600	0.600	0.509	897,300
2022-02-22	0.580	0.625	0.580	0.610	0.518	523,100
2022-02-21	0.570	0.600	0.565	0.570	0.484	232,500
2022-02-18	0.600	0.600	0.590	0.600	0.509	45,800
2022-02-17	0.585	0.600	0.560	0.600	0.509	370,100
2022-02-16	0.570	0.580	0.560	0.580	0.492	339,300
2022-02-15	0.535	0.570	0.535	0.570	0.484	14,900
2022-02-14	0.555	0.590	0.540	0.575	0.488	438,400
2022-02-11	0.480	0.555	0.480	0.555	0.471	50,400
2022-02-09	0.480	0.480	0.480	0.480	0.407	2,600
2022-02-08	0.480	0.480	0.480	0.480	0.407	3,800
2022-02-07	0.470	0.480	0.470	0.480	0.407	104,600
2022-02-04	0.480	0.480	0.480	0.480	0.407	5,200
2022-02-03	0.470	0.470	0.470	0.470	0.399	22,000
2022-01-31	0.470	0.470	0.470	0.470	0.399	30,000
2022-01-28	0.500	0.500	0.500	0.500	0.424	100
2022-01-27	0.470	0.470	0.470	0.470	0.399	500
2022-01-25	0.460	0.515	0.460	0.515	0.437	7,900
2022-01-24	0.450	0.505	0.450	0.480	0.407	1,700
2022-01-21	0.495	0.495	0.495	0.495	0.420	31,600
2022-01-20	0.495	0.495	0.495	0.495	0.420	5,000
2022-01-19	0.490	0.495	0.490	0.495	0.420	12,300
2022-01-17	0.500	0.505	0.490	0.490	0.416	71,300
2022-01-14	0.500	0.500	0.500	0.500	0.424	21,600
2022-01-13	0.510	0.510	0.510	0.510	0.433	21,000
2022-01-11	0.515	0.515	0.515	0.515	0.437	23,300
2022-01-10	0.510	0.515	0.510	0.515	0.437	1,600
2022-01-07	0.515	0.515	0.500	0.515	0.437	43,100
2022-01-06	0.515	0.515	0.515	0.515	0.437	9,100
2022-01-05	0.510	0.540	0.510	0.540	0.458	6,200

← NewerPage 18 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.