Menang Corporation (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.650	0.670	0.650	0.670	0.670	166,000
2026-07-24	0.665	0.665	0.665	0.665	0.665	0
2026-07-23	0.645	0.685	0.645	0.665	0.665	55,500
2026-07-22	0.685	0.685	0.645	0.645	0.645	49,800
2026-07-21	0.640	0.675	0.640	0.640	0.640	700
2026-07-20	0.650	0.655	0.640	0.655	0.655	135,400
2026-07-17	0.655	0.655	0.655	0.655	0.655	0
2026-07-16	0.660	0.660	0.655	0.655	0.655	36,400
2026-07-15	0.665	0.665	0.660	0.660	0.660	99,900
2026-07-14	0.690	0.690	0.665	0.665	0.665	65,500
2026-07-13	0.685	0.685	0.660	0.660	0.660	74,700
2026-07-10	0.710	0.710	0.710	0.710	0.680	206,500
2026-07-09	0.710	0.720	0.710	0.720	0.690	138,500
2026-07-08	0.710	0.720	0.700	0.710	0.680	496,300
2026-07-07	0.720	0.720	0.705	0.710	0.680	200,100
2026-07-06	0.710	0.715	0.685	0.715	0.685	182,900
2026-07-03	0.730	0.730	0.705	0.705	0.675	204,000
2026-07-02	0.710	0.720	0.710	0.720	0.690	351,400
2026-07-01	0.700	0.705	0.700	0.705	0.675	80,000
2026-06-30	0.700	0.700	0.680	0.700	0.670	158,100
2026-06-29	0.675	0.695	0.675	0.695	0.666	150,800
2026-06-25	0.695	0.695	0.685	0.685	0.656	50,200
2026-06-24	0.685	0.695	0.685	0.695	0.666	20,000
2026-06-23	0.695	0.700	0.680	0.685	0.656	120,000
2026-06-22	0.695	0.700	0.690	0.690	0.661	92,300
2026-06-19	0.670	0.670	0.670	0.670	0.642	6,700
2026-06-18	0.670	0.670	0.670	0.670	0.642	33,500
2026-06-16	0.675	0.680	0.675	0.680	0.651	12,700
2026-06-15	0.685	0.700	0.680	0.680	0.651	49,200
2026-06-12	0.695	0.700	0.685	0.685	0.656	10,500
2026-06-11	0.675	0.695	0.675	0.695	0.666	149,900
2026-06-10	0.680	0.690	0.680	0.690	0.661	152,400
2026-06-09	0.685	0.685	0.685	0.685	0.656	30,000
2026-06-08	0.680	0.680	0.680	0.680	0.651	3,000
2026-06-05	0.685	0.685	0.660	0.660	0.632	2,000
2026-06-04	0.660	0.680	0.660	0.680	0.651	63,900
2026-05-29	0.670	0.675	0.670	0.675	0.647	72,700
2026-05-28	0.665	0.675	0.665	0.670	0.642	158,800
2026-05-26	0.680	0.680	0.660	0.660	0.632	78,600
2026-05-25	0.650	0.670	0.640	0.670	0.642	3,000
2026-05-22	0.640	0.670	0.640	0.670	0.642	55,100
2026-05-21	0.645	0.645	0.640	0.640	0.613	105,900
2026-05-20	0.645	0.645	0.645	0.645	0.618	5,400
2026-05-19	0.645	0.645	0.645	0.645	0.618	500
2026-05-18	0.655	0.655	0.645	0.645	0.618	20,800
2026-05-15	0.660	0.660	0.660	0.660	0.632	5,400
2026-05-13	0.660	0.660	0.660	0.660	0.632	11,500
2026-05-12	0.665	0.665	0.660	0.660	0.632	17,300
2026-05-11	0.660	0.660	0.660	0.660	0.632	2,700
2026-05-08	0.655	0.660	0.655	0.660	0.632	32,600
2026-05-07	0.675	0.675	0.675	0.675	0.647	9,900
2026-05-06	0.650	0.665	0.650	0.665	0.637	63,100
2026-05-05	0.670	0.670	0.650	0.650	0.623	21,000
2026-04-30	0.670	0.670	0.655	0.670	0.642	30,500
2026-04-29	0.650	0.660	0.650	0.660	0.632	10,500
2026-04-28	0.655	0.660	0.650	0.650	0.623	40,400
2026-04-27	0.655	0.655	0.655	0.655	0.627	600
2026-04-24	0.640	0.640	0.640	0.640	0.613	2,100
2026-04-23	0.645	0.645	0.645	0.645	0.618	1,100
2026-04-22	0.645	0.645	0.645	0.645	0.618	14,400

← NewerPage 2 of 19 · 1,134 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.