Menang Corporation (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-03	0.695	0.695	0.680	0.690	0.632	109,900
2025-07-02	0.685	0.695	0.685	0.695	0.636	63,900
2025-07-01	0.690	0.690	0.690	0.690	0.632	94,300
2025-06-30	0.700	0.700	0.690	0.690	0.632	6,000
2025-06-26	0.700	0.700	0.690	0.690	0.632	10,900
2025-06-25	0.685	0.700	0.685	0.695	0.636	13,800
2025-06-24	0.690	0.690	0.690	0.690	0.632	20,100
2025-06-23	0.690	0.690	0.685	0.690	0.632	26,500
2025-06-20	0.700	0.700	0.695	0.695	0.636	5,500
2025-06-19	0.695	0.700	0.695	0.700	0.641	13,700
2025-06-18	0.695	0.700	0.695	0.700	0.641	10,700
2025-06-17	0.695	0.700	0.695	0.700	0.641	3,000
2025-06-16	0.695	0.695	0.695	0.695	0.636	3,600
2025-06-12	0.700	0.700	0.700	0.700	0.641	8,700
2025-06-11	0.700	0.700	0.700	0.700	0.641	40,000
2025-06-10	0.700	0.700	0.700	0.700	0.641	30,900
2025-06-09	0.700	0.705	0.695	0.705	0.645	27,500
2025-06-06	0.710	0.715	0.705	0.710	0.650	38,200
2025-06-05	0.705	0.715	0.700	0.715	0.654	33,500
2025-06-04	0.705	0.705	0.705	0.705	0.645	140,500
2025-06-03	0.690	0.690	0.690	0.690	0.632	2,700
2025-05-30	0.705	0.705	0.690	0.690	0.632	119,500
2025-05-29	0.700	0.705	0.700	0.705	0.645	38,500
2025-05-28	0.710	0.720	0.705	0.705	0.645	125,600
2025-05-27	0.710	0.715	0.705	0.715	0.654	67,000
2025-05-26	0.730	0.730	0.715	0.715	0.654	29,100
2025-05-23	0.700	0.740	0.700	0.715	0.654	961,900
2025-05-22	0.690	0.740	0.690	0.710	0.650	249,100
2025-05-21	0.710	0.730	0.690	0.690	0.632	275,000
2025-05-20	0.690	0.690	0.690	0.690	0.632	3,200
2025-05-19	0.690	0.690	0.685	0.685	0.627	38,200
2025-05-16	0.695	0.695	0.695	0.695	0.636	2,600
2025-05-15	0.700	0.700	0.700	0.700	0.641	30,000
2025-05-14	0.700	0.705	0.700	0.705	0.645	2,000
2025-05-13	0.710	0.710	0.695	0.700	0.641	58,000
2025-05-09	0.700	0.710	0.695	0.710	0.650	171,000
2025-05-08	0.700	0.700	0.695	0.695	0.636	81,300
2025-05-07	0.700	0.705	0.700	0.705	0.645	61,000
2025-05-06	0.700	0.700	0.700	0.700	0.641	256,700
2025-05-05	0.700	0.700	0.695	0.700	0.641	50,900
2025-05-02	0.690	0.700	0.690	0.695	0.636	129,600
2025-04-30	0.695	0.695	0.690	0.690	0.632	7,600
2025-04-29	0.690	0.695	0.685	0.695	0.636	55,200
2025-04-28	0.690	0.690	0.685	0.690	0.632	33,600
2025-04-25	0.680	0.690	0.680	0.690	0.632	37,600
2025-04-24	0.695	0.705	0.685	0.705	0.645	184,200
2025-04-23	0.695	0.695	0.690	0.690	0.632	72,700
2025-04-21	0.685	0.685	0.685	0.685	0.627	9,000
2025-04-18	0.690	0.700	0.690	0.690	0.632	92,600
2025-04-17	0.690	0.690	0.680	0.680	0.622	309,800
2025-04-16	0.690	0.690	0.690	0.690	0.632	86,500
2025-04-15	0.710	0.730	0.700	0.700	0.641	363,600
2025-04-14	0.680	0.705	0.680	0.700	0.641	302,000
2025-04-11	0.685	0.710	0.685	0.690	0.632	412,600
2025-04-10	0.680	0.685	0.680	0.685	0.627	109,000
2025-04-09	0.680	0.685	0.675	0.675	0.618	327,200
2025-04-08	0.675	0.680	0.675	0.680	0.622	280,100
2025-04-07	0.730	0.730	0.670	0.670	0.613	712,000
2025-04-04	0.730	0.755	0.700	0.745	0.682	1,554,200
2025-04-03	0.740	0.750	0.720	0.750	0.687	873,200

← NewerPage 6 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.