Menang Corporation (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-07	0.670	0.670	0.660	0.665	0.627	111,900
2025-10-06	0.665	0.675	0.665	0.665	0.627	289,900
2025-10-03	0.665	0.665	0.665	0.665	0.627	100,000
2025-10-02	0.665	0.675	0.665	0.670	0.631	244,000
2025-10-01	0.660	0.660	0.660	0.660	0.622	49,500
2025-09-30	0.665	0.665	0.660	0.660	0.622	41,000
2025-09-29	0.650	0.660	0.650	0.660	0.622	9,600
2025-09-26	0.660	0.665	0.660	0.660	0.622	35,800
2025-09-25	0.650	0.655	0.650	0.655	0.617	26,100
2025-09-24	0.655	0.655	0.645	0.645	0.608	34,500
2025-09-23	0.640	0.655	0.640	0.645	0.608	282,500
2025-09-22	0.645	0.645	0.645	0.645	0.608	2,400
2025-09-19	0.635	0.640	0.635	0.640	0.603	131,100
2025-09-18	0.650	0.650	0.635	0.635	0.598	249,900
2025-09-17	0.655	0.655	0.645	0.645	0.608	1,000
2025-09-12	0.640	0.670	0.640	0.665	0.627	1,258,200
2025-09-11	0.640	0.645	0.640	0.640	0.603	230,000
2025-09-10	0.650	0.660	0.650	0.650	0.613	89,000
2025-09-09	0.650	0.655	0.650	0.650	0.613	31,500
2025-09-08	0.650	0.650	0.650	0.650	0.613	65,400
2025-09-04	0.655	0.660	0.635	0.660	0.622	10,300
2025-09-02	0.630	0.630	0.630	0.630	0.594	150,000
2025-08-29	0.635	0.650	0.625	0.650	0.613	212,100
2025-08-28	0.645	0.650	0.640	0.640	0.603	95,000
2025-08-27	0.650	0.660	0.650	0.660	0.622	194,200
2025-08-26	0.650	0.650	0.650	0.650	0.613	10,500
2025-08-25	0.650	0.650	0.650	0.650	0.613	93,700
2025-08-22	0.650	0.655	0.650	0.650	0.613	70,000
2025-08-21	0.650	0.650	0.650	0.650	0.613	14,700
2025-08-20	0.665	0.675	0.660	0.660	0.622	76,000
2025-08-19	0.660	0.670	0.660	0.670	0.631	20,000
2025-08-18	0.660	0.675	0.655	0.655	0.617	101,000
2025-08-15	0.650	0.650	0.645	0.650	0.613	105,500
2025-08-14	0.640	0.640	0.640	0.640	0.603	4,200
2025-08-13	0.640	0.645	0.640	0.640	0.603	26,900
2025-08-12	0.645	0.645	0.645	0.645	0.608	47,300
2025-08-11	0.645	0.660	0.645	0.650	0.613	6,700
2025-08-08	0.650	0.650	0.645	0.645	0.608	8,000
2025-08-07	0.650	0.650	0.650	0.650	0.613	1,600
2025-08-06	0.650	0.650	0.650	0.650	0.613	1,000
2025-08-05	0.660	0.670	0.660	0.660	0.622	18,900
2025-08-04	0.655	0.655	0.650	0.650	0.613	25,000
2025-08-01	0.655	0.655	0.655	0.655	0.617	10,400
2025-07-31	0.670	0.670	0.655	0.655	0.617	20,100
2025-07-30	0.670	0.670	0.655	0.670	0.631	64,600
2025-07-29	0.655	0.655	0.655	0.655	0.617	7,300
2025-07-28	0.655	0.655	0.655	0.655	0.617	10,000
2025-07-24	0.660	0.685	0.660	0.685	0.646	20,100
2025-07-23	0.665	0.665	0.660	0.660	0.622	95,000
2025-07-22	0.660	0.665	0.660	0.665	0.627	10,000
2025-07-18	0.660	0.660	0.660	0.660	0.622	50,600
2025-07-17	0.660	0.660	0.660	0.660	0.622	18,900
2025-07-16	0.670	0.670	0.620	0.670	0.631	29,400
2025-07-15	0.685	0.695	0.670	0.695	0.636	59,100
2025-07-14	0.670	0.690	0.670	0.690	0.632	23,200
2025-07-11	0.670	0.675	0.670	0.670	0.613	32,600
2025-07-09	0.675	0.675	0.675	0.675	0.618	4,000
2025-07-08	0.675	0.675	0.675	0.675	0.618	5,300
2025-07-07	0.675	0.680	0.675	0.680	0.622	25,600
2025-07-04	0.680	0.680	0.680	0.680	0.622	3,200

← NewerPage 5 of 19 · 1,131 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.