Menang Corporation (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-24	0.620	0.685	0.620	0.660	0.604	499,900
2024-12-23	0.620	0.620	0.615	0.615	0.563	83,500
2024-12-20	0.610	0.620	0.600	0.600	0.549	26,100
2024-12-19	0.600	0.600	0.595	0.600	0.549	57,100
2024-12-18	0.610	0.615	0.605	0.605	0.554	102,900
2024-12-17	0.625	0.625	0.610	0.615	0.563	49,400
2024-12-16	0.625	0.625	0.615	0.625	0.572	119,100
2024-12-13	0.615	0.625	0.615	0.625	0.572	14,500
2024-12-12	0.620	0.620	0.610	0.615	0.563	71,900
2024-12-11	0.630	0.630	0.610	0.630	0.577	80,400
2024-12-10	0.620	0.630	0.620	0.630	0.577	42,000
2024-12-09	0.620	0.620	0.615	0.620	0.568	26,700
2024-12-06	0.620	0.620	0.620	0.620	0.568	6,300
2024-12-05	0.620	0.620	0.620	0.620	0.568	20,100
2024-12-04	0.625	0.625	0.620	0.620	0.568	10,500
2024-12-03	0.625	0.645	0.620	0.620	0.568	99,500
2024-12-02	0.620	0.625	0.615	0.625	0.572	37,300
2024-11-29	0.610	0.620	0.610	0.615	0.563	142,900
2024-11-28	0.610	0.615	0.600	0.610	0.558	154,200
2024-11-27	0.590	0.610	0.590	0.610	0.558	135,200
2024-11-26	0.600	0.600	0.595	0.595	0.545	21,000
2024-11-25	0.600	0.600	0.590	0.600	0.549	96,300
2024-11-22	0.610	0.615	0.600	0.610	0.558	144,400
2024-11-21	0.630	0.630	0.610	0.610	0.558	110,600
2024-11-20	0.625	0.640	0.620	0.630	0.577	118,400
2024-11-19	0.630	0.630	0.620	0.630	0.577	38,200
2024-11-18	0.635	0.635	0.625	0.635	0.581	106,900
2024-11-15	0.645	0.645	0.625	0.645	0.590	73,800
2024-11-14	0.650	0.655	0.630	0.630	0.577	89,800
2024-11-13	0.665	0.665	0.640	0.650	0.595	178,300
2024-11-12	0.670	0.680	0.670	0.680	0.622	28,100
2024-11-11	0.680	0.680	0.670	0.670	0.613	39,900
2024-11-08	0.680	0.680	0.680	0.680	0.622	30,000
2024-11-07	0.685	0.685	0.680	0.685	0.627	50,400
2024-11-06	0.665	0.685	0.665	0.685	0.627	38,000
2024-11-04	0.665	0.665	0.665	0.665	0.609	37,600
2024-11-01	0.675	0.675	0.665	0.665	0.609	18,000
2024-10-30	0.680	0.700	0.675	0.675	0.618	56,100
2024-10-29	0.680	0.680	0.675	0.675	0.618	69,700
2024-10-28	0.685	0.690	0.680	0.680	0.622	16,600
2024-10-25	0.685	0.690	0.685	0.690	0.632	24,100
2024-10-24	0.680	0.680	0.680	0.680	0.622	1,500
2024-10-23	0.690	0.690	0.680	0.685	0.627	34,500
2024-10-21	0.685	0.700	0.685	0.700	0.641	5,700
2024-10-18	0.680	0.680	0.680	0.680	0.622	4,000
2024-10-17	0.685	0.685	0.685	0.685	0.627	12,200
2024-10-16	0.685	0.690	0.685	0.690	0.632	6,700
2024-10-15	0.685	0.690	0.685	0.685	0.627	34,300
2024-10-14	0.690	0.690	0.690	0.690	0.632	109,000
2024-10-11	0.695	0.695	0.695	0.695	0.636	2,600
2024-10-10	0.705	0.705	0.700	0.700	0.641	8,000
2024-10-09	0.690	0.700	0.690	0.700	0.641	18,400
2024-10-08	0.690	0.700	0.690	0.700	0.641	4,100
2024-10-07	0.700	0.700	0.695	0.700	0.641	11,500
2024-10-04	0.700	0.700	0.695	0.695	0.636	10,500
2024-10-02	0.700	0.700	0.695	0.695	0.636	72,900
2024-10-01	0.700	0.705	0.700	0.700	0.641	55,400
2024-09-30	0.700	0.705	0.700	0.705	0.645	28,000
2024-09-27	0.705	0.705	0.705	0.705	0.645	9,100
2024-09-26	0.705	0.705	0.700	0.705	0.645	37,500

← NewerPage 8 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.