Menang Corporation (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-06	0.650	0.650	0.640	0.650	0.623	60,100
2026-01-05	0.650	0.650	0.650	0.650	0.623	50,000
2026-01-02	0.630	0.630	0.630	0.630	0.603	500
2025-12-31	0.645	0.650	0.640	0.640	0.613	197,000
2025-12-30	0.625	0.675	0.625	0.675	0.647	103,200
2025-12-29	0.635	0.650	0.625	0.650	0.623	47,000
2025-12-26	0.650	0.650	0.635	0.635	0.608	23,000
2025-12-23	0.625	0.625	0.625	0.625	0.599	1,600
2025-12-22	0.625	0.630	0.625	0.625	0.599	17,400
2025-12-19	0.625	0.630	0.625	0.630	0.603	1,600
2025-12-18	0.645	0.645	0.630	0.630	0.603	5,000
2025-12-17	0.625	0.640	0.625	0.640	0.613	15,000
2025-12-16	0.625	0.625	0.625	0.625	0.599	1,500
2025-12-15	0.620	0.630	0.620	0.630	0.603	50,500
2025-12-11	0.650	0.650	0.620	0.620	0.594	15,700
2025-12-10	0.640	0.655	0.635	0.650	0.623	1,089,300
2025-12-09	0.585	0.590	0.585	0.590	0.565	10,800
2025-12-08	0.620	0.620	0.620	0.620	0.594	500
2025-12-05	0.635	0.635	0.620	0.620	0.594	12,400
2025-12-04	0.615	0.640	0.615	0.640	0.613	1,500
2025-12-03	0.625	0.640	0.625	0.625	0.599	64,400
2025-12-02	0.625	0.640	0.625	0.625	0.589	55,300
2025-12-01	0.620	0.625	0.620	0.625	0.589	5,200
2025-11-28	0.645	0.650	0.645	0.650	0.613	216,300
2025-11-27	0.620	0.620	0.620	0.620	0.584	58,000
2025-11-26	0.625	0.650	0.590	0.620	0.584	735,000
2025-11-25	0.625	0.625	0.625	0.625	0.589	500
2025-11-24	0.625	0.645	0.625	0.645	0.608	104,200
2025-11-21	0.635	0.635	0.635	0.635	0.598	43,500
2025-11-20	0.635	0.635	0.635	0.635	0.598	2,700
2025-11-19	0.635	0.635	0.635	0.635	0.598	1,600
2025-11-18	0.665	0.665	0.645	0.645	0.608	418,600
2025-11-17	0.665	0.665	0.665	0.665	0.627	200
2025-11-14	0.635	0.635	0.635	0.635	0.598	3,600
2025-11-13	0.655	0.655	0.655	0.655	0.617	36,100
2025-11-12	0.655	0.660	0.655	0.655	0.617	14,500
2025-11-11	0.660	0.660	0.655	0.660	0.622	28,800
2025-11-10	0.660	0.660	0.660	0.660	0.622	81,100
2025-11-07	0.665	0.665	0.665	0.665	0.627	10,000
2025-11-06	0.660	0.660	0.660	0.660	0.622	130,000
2025-11-05	0.665	0.665	0.660	0.660	0.622	17,000
2025-11-04	0.665	0.665	0.665	0.665	0.627	149,600
2025-11-03	0.665	0.665	0.665	0.665	0.627	1,000
2025-10-31	0.665	0.670	0.665	0.665	0.627	101,100
2025-10-30	0.665	0.670	0.665	0.670	0.631	253,300
2025-10-29	0.665	0.670	0.660	0.670	0.631	19,600
2025-10-28	0.665	0.670	0.665	0.665	0.627	66,000
2025-10-27	0.665	0.670	0.665	0.665	0.627	3,400
2025-10-24	0.665	0.665	0.665	0.665	0.627	1,500
2025-10-23	0.660	0.665	0.660	0.665	0.627	128,500
2025-10-22	0.665	0.665	0.665	0.665	0.627	30,600
2025-10-21	0.665	0.665	0.665	0.665	0.627	74,000

← NewerPage 4 of 4 · 232 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.