Menang Corporation (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-25	0.700	0.705	0.700	0.705	0.645	18,800
2024-09-24	0.700	0.705	0.700	0.700	0.641	47,500
2024-09-23	0.700	0.715	0.700	0.715	0.654	43,100
2024-09-20	0.725	0.735	0.700	0.700	0.641	61,500
2024-09-19	0.690	0.740	0.690	0.700	0.641	58,300
2024-09-18	0.730	0.730	0.690	0.690	0.632	38,600
2024-09-17	0.710	0.730	0.710	0.730	0.668	35,000
2024-09-13	0.720	0.720	0.710	0.710	0.650	64,200
2024-09-12	0.720	0.740	0.705	0.720	0.659	228,300
2024-09-11	0.740	0.750	0.720	0.745	0.682	394,600
2024-09-10	0.730	0.750	0.710	0.740	0.677	341,100
2024-09-09	0.685	0.725	0.675	0.725	0.664	569,600
2024-09-06	0.665	0.700	0.665	0.690	0.632	197,200
2024-09-05	0.645	0.700	0.645	0.685	0.627	143,500
2024-09-04	0.660	0.660	0.655	0.655	0.600	12,500
2024-09-03	0.680	0.680	0.655	0.670	0.613	75,000
2024-09-02	0.685	0.700	0.685	0.685	0.627	131,800
2024-08-30	0.670	0.680	0.655	0.675	0.618	166,000
2024-08-29	0.635	0.675	0.625	0.670	0.613	173,100
2024-08-28	0.640	0.640	0.640	0.640	0.586	2,000
2024-08-27	0.635	0.670	0.635	0.640	0.586	57,900
2024-08-26	0.640	0.640	0.640	0.640	0.586	500
2024-08-23	0.645	0.645	0.640	0.640	0.586	13,500
2024-08-22	0.645	0.645	0.645	0.645	0.590	14,400
2024-08-20	0.655	0.700	0.645	0.650	0.595	35,900
2024-08-19	0.640	0.650	0.640	0.650	0.595	11,800
2024-08-16	0.640	0.640	0.640	0.640	0.586	2,600
2024-08-15	0.660	0.660	0.640	0.640	0.586	75,900
2024-08-14	0.650	0.650	0.650	0.650	0.595	40,000
2024-08-13	0.650	0.650	0.650	0.650	0.595	50,400
2024-08-12	0.650	0.650	0.650	0.650	0.595	28,000
2024-08-09	0.640	0.660	0.640	0.660	0.604	15,200
2024-08-08	0.660	0.670	0.640	0.640	0.586	14,600
2024-08-07	0.640	0.670	0.630	0.670	0.613	112,100
2024-08-06	0.610	0.660	0.610	0.660	0.604	347,100
2024-08-05	0.680	0.680	0.600	0.600	0.549	447,100
2024-08-02	0.690	0.690	0.665	0.670	0.613	189,800
2024-08-01	0.690	0.695	0.680	0.690	0.632	254,800
2024-07-31	0.705	0.705	0.690	0.690	0.632	137,300
2024-07-30	0.705	0.705	0.705	0.705	0.645	13,000
2024-07-29	0.710	0.710	0.700	0.705	0.645	185,500
2024-07-26	0.720	0.725	0.710	0.715	0.654	66,000
2024-07-25	0.720	0.720	0.720	0.720	0.659	800
2024-07-24	0.715	0.720	0.705	0.720	0.659	143,000
2024-07-23	0.720	0.725	0.720	0.720	0.659	17,800
2024-07-22	0.715	0.720	0.715	0.720	0.659	51,500
2024-07-19	0.715	0.725	0.715	0.725	0.664	25,600
2024-07-18	0.740	0.740	0.720	0.720	0.659	360,500
2024-07-17	0.740	0.745	0.740	0.740	0.677	143,100
2024-07-16	0.760	0.760	0.735	0.745	0.682	191,400
2024-07-15	0.810	0.830	0.810	0.820	0.696	663,900
2024-07-12	0.820	0.820	0.800	0.810	0.687	285,700
2024-07-11	0.830	0.830	0.815	0.820	0.696	452,300
2024-07-10	0.840	0.845	0.825	0.835	0.708	500,000
2024-07-09	0.825	0.840	0.825	0.840	0.713	811,400
2024-07-05	0.815	0.825	0.815	0.825	0.700	516,000
2024-07-04	0.805	0.810	0.800	0.810	0.687	621,600
2024-07-03	0.800	0.810	0.785	0.805	0.683	879,300
2024-07-02	0.775	0.795	0.775	0.795	0.674	730,200
2024-07-01	0.770	0.775	0.755	0.775	0.658	275,200

← NewerPage 9 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.