Menang Corporation (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-02	0.680	0.755	0.680	0.740	0.677	1,920,800
2025-03-28	0.705	0.720	0.695	0.695	0.636	286,600
2025-03-27	0.695	0.705	0.690	0.690	0.632	87,500
2025-03-26	0.660	0.660	0.660	0.660	0.604	2,600
2025-03-25	0.670	0.695	0.670	0.675	0.618	31,000
2025-03-24	0.675	0.675	0.675	0.675	0.618	17,000
2025-03-20	0.675	0.715	0.675	0.710	0.650	530,400
2025-03-17	0.670	0.670	0.635	0.655	0.600	24,500
2025-03-14	0.635	0.635	0.635	0.635	0.581	9,500
2025-03-13	0.630	0.635	0.630	0.630	0.577	16,100
2025-03-12	0.640	0.640	0.635	0.635	0.581	46,000
2025-03-11	0.640	0.690	0.635	0.660	0.604	283,100
2025-03-10	0.640	0.650	0.640	0.650	0.595	6,400
2025-03-07	0.645	0.645	0.645	0.645	0.590	3,200
2025-03-06	0.670	0.670	0.670	0.670	0.613	30,000
2025-03-05	0.640	0.660	0.640	0.660	0.604	23,000
2025-03-04	0.640	0.650	0.640	0.640	0.586	77,700
2025-03-03	0.655	0.690	0.655	0.665	0.609	133,500
2025-02-28	0.680	0.680	0.610	0.650	0.595	186,300
2025-02-27	0.680	0.690	0.680	0.680	0.622	31,500
2025-02-26	0.680	0.695	0.680	0.695	0.636	156,900
2025-02-25	0.680	0.700	0.660	0.680	0.622	257,300
2025-02-24	0.680	0.685	0.680	0.685	0.627	80,200
2025-02-21	0.700	0.700	0.680	0.685	0.627	30,700
2025-02-20	0.680	0.705	0.680	0.705	0.645	6,000
2025-02-19	0.680	0.720	0.680	0.715	0.654	305,900
2025-02-18	0.660	0.660	0.660	0.660	0.604	1,000
2025-02-17	0.680	0.680	0.660	0.660	0.604	8,400
2025-02-14	0.670	0.680	0.670	0.680	0.622	4,200
2025-02-13	0.670	0.670	0.670	0.670	0.613	500
2025-02-12	0.700	0.700	0.690	0.690	0.632	5,000
2025-02-10	0.700	0.720	0.650	0.710	0.650	332,400
2025-02-07	0.670	0.710	0.670	0.710	0.650	42,700
2025-02-06	0.690	0.700	0.670	0.670	0.613	20,500
2025-02-05	0.690	0.690	0.690	0.690	0.632	10,200
2025-02-04	0.690	0.690	0.655	0.690	0.632	52,000
2025-02-03	0.650	0.650	0.650	0.650	0.595	500
2025-01-31	0.650	0.690	0.650	0.690	0.632	6,400
2025-01-28	0.650	0.690	0.650	0.690	0.632	8,900
2025-01-27	0.650	0.650	0.650	0.650	0.595	10,500
2025-01-24	0.650	0.650	0.650	0.650	0.595	40,000
2025-01-23	0.650	0.650	0.650	0.650	0.595	1,200
2025-01-21	0.665	0.665	0.665	0.665	0.609	83,600
2025-01-20	0.660	0.660	0.660	0.660	0.604	65,500
2025-01-17	0.640	0.645	0.640	0.645	0.590	1,500
2025-01-16	0.680	0.680	0.650	0.660	0.604	17,600
2025-01-15	0.685	0.685	0.670	0.670	0.613	117,000
2025-01-14	0.670	0.690	0.660	0.675	0.618	87,600
2025-01-13	0.685	0.685	0.670	0.670	0.613	139,000
2025-01-10	0.700	0.705	0.695	0.695	0.636	42,000
2025-01-09	0.695	0.695	0.680	0.680	0.622	338,700
2025-01-08	0.705	0.705	0.690	0.705	0.645	183,500
2025-01-07	0.715	0.730	0.695	0.710	0.650	185,200
2025-01-06	0.720	0.735	0.680	0.725	0.664	329,800
2025-01-03	0.735	0.735	0.715	0.725	0.664	226,000
2025-01-02	0.715	0.730	0.715	0.730	0.668	483,400
2024-12-31	0.720	0.730	0.715	0.715	0.654	535,500
2024-12-30	0.695	0.720	0.695	0.710	0.650	516,000
2024-12-27	0.695	0.705	0.660	0.690	0.632	251,200
2024-12-26	0.665	0.725	0.665	0.690	0.632	595,100

← NewerPage 7 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.