Menang Corporation (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	0.515	0.515	0.515	0.515	0.437	2,900
2022-01-03	0.540	0.540	0.510	0.515	0.437	32,000
2021-12-31	0.510	0.540	0.510	0.540	0.458	253,800
2021-12-30	0.510	0.520	0.505	0.515	0.437	96,400
2021-12-29	0.515	0.515	0.510	0.510	0.433	11,000
2021-12-28	0.510	0.515	0.510	0.515	0.437	64,400
2021-12-24	0.510	0.540	0.510	0.540	0.458	99,900
2021-12-23	0.505	0.515	0.500	0.515	0.437	44,000
2021-12-22	0.550	0.550	0.505	0.505	0.428	16,800
2021-12-21	0.500	0.500	0.500	0.500	0.424	32,600
2021-12-20	0.540	0.540	0.515	0.515	0.437	135,900
2021-12-17	0.550	0.550	0.535	0.535	0.454	181,800
2021-12-16	0.555	0.555	0.530	0.530	0.450	121,300
2021-12-15	0.535	0.535	0.530	0.530	0.450	477,200
2021-12-14	0.525	0.530	0.525	0.530	0.450	469,200
2021-12-13	0.500	0.540	0.500	0.520	0.441	303,200
2021-12-10	0.580	0.580	0.500	0.540	0.458	324,300
2021-12-09	0.620	0.630	0.620	0.625	0.530	723,800
2021-12-08	0.625	0.625	0.620	0.620	0.526	474,000
2021-12-07	0.610	0.620	0.605	0.620	0.526	354,000
2021-12-06	0.620	0.620	0.605	0.605	0.513	40,000
2021-12-02	0.620	0.620	0.605	0.605	0.513	48,900
2021-12-01	0.620	0.630	0.615	0.615	0.522	96,800
2021-11-30	0.630	0.630	0.615	0.620	0.526	305,000
2021-11-29	0.600	0.620	0.590	0.615	0.522	88,400
2021-11-26	0.620	0.620	0.610	0.610	0.518	136,800
2021-11-25	0.625	0.625	0.620	0.620	0.526	109,600
2021-11-24	0.625	0.630	0.625	0.625	0.530	136,900
2021-11-23	0.630	0.645	0.625	0.630	0.534	206,800
2021-11-22	0.620	0.640	0.620	0.630	0.534	468,900
2021-11-19	0.610	0.610	0.610	0.610	0.518	91,000
2021-11-18	0.615	0.620	0.610	0.610	0.518	338,200
2021-11-17	0.620	0.625	0.620	0.620	0.526	81,900
2021-11-16	0.630	0.630	0.625	0.625	0.530	39,700
2021-11-15	0.620	0.650	0.620	0.620	0.526	747,300
2021-11-12	0.610	0.645	0.610	0.620	0.526	51,300
2021-11-11	0.640	0.640	0.620	0.620	0.526	217,400
2021-11-10	0.610	0.620	0.610	0.620	0.526	103,000
2021-11-09	0.620	0.620	0.605	0.610	0.518	400,900
2021-11-08	0.620	0.625	0.615	0.620	0.526	58,900
2021-11-05	0.620	0.620	0.620	0.620	0.526	65,000
2021-11-03	0.625	0.630	0.625	0.625	0.530	201,300
2021-11-02	0.630	0.630	0.625	0.630	0.534	614,800
2021-11-01	0.625	0.635	0.625	0.630	0.534	445,000
2021-10-29	0.625	0.635	0.625	0.630	0.534	626,800
2021-10-28	0.625	0.630	0.625	0.625	0.530	174,600
2021-10-27	0.635	0.635	0.630	0.630	0.534	140,100
2021-10-26	0.630	0.650	0.630	0.635	0.539	658,700
2021-10-25	0.630	0.645	0.625	0.630	0.534	230,600
2021-10-22	0.645	0.645	0.625	0.635	0.539	315,500
2021-10-21	0.640	0.675	0.640	0.645	0.547	2,040,600
2021-10-20	0.635	0.665	0.635	0.640	0.543	2,190,300

← NewerPage 19 of 19 · 1,132 trading days

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.