Mentiga Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.930	1.000	0.845	0.975	0.975	637,300
2026-10-16	0.870	0.935	0.870	0.905	0.905	543,600
2026-10-15	0.800	0.875	0.750	0.875	0.875	313,700
2026-10-14	0.800	0.825	0.700	0.790	0.790	996,200
2026-10-13	0.605	0.605	0.570	0.580	0.580	18,400
2026-10-12	0.585	0.595	0.570	0.595	0.595	17,100
2026-10-09	0.585	0.585	0.570	0.570	0.570	6,800
2026-10-08	0.585	0.585	0.565	0.570	0.570	2,900
2026-10-07	0.585	0.585	0.565	0.585	0.585	2,200
2026-10-06	0.585	0.585	0.525	0.565	0.565	21,900
2026-10-05	0.595	0.595	0.550	0.580	0.580	26,100
2026-10-02	0.600	0.600	0.580	0.595	0.595	8,000
2026-10-01	0.600	0.600	0.580	0.595	0.595	9,500
2026-09-30	0.600	0.600	0.600	0.600	0.600	0
2026-09-29	0.600	0.600	0.580	0.600	0.600	1,800
2026-09-28	0.600	0.600	0.575	0.580	0.580	18,800
2026-09-25	0.590	0.590	0.580	0.580	0.580	15,200
2026-09-24	0.570	0.590	0.570	0.590	0.590	39,400
2026-09-23	0.570	0.570	0.560	0.560	0.560	2,300
2026-09-22	0.590	0.590	0.560	0.560	0.560	42,900
2026-09-21	0.555	0.590	0.545	0.590	0.590	41,500
2026-09-18	0.575	0.575	0.545	0.555	0.555	106,700
2026-09-17	0.570	0.570	0.565	0.570	0.570	28,900
2026-09-16	0.570	0.570	0.570	0.570	0.570	0
2026-09-15	0.585	0.585	0.555	0.570	0.570	31,600
2026-09-14	0.575	0.585	0.555	0.585	0.585	35,100
2026-09-11	0.570	0.575	0.570	0.575	0.575	26,600
2026-09-10	0.595	0.595	0.570	0.570	0.570	51,500
2026-09-09	0.620	0.620	0.580	0.595	0.595	62,600
2026-09-08	0.685	0.685	0.550	0.575	0.575	347,000
2026-09-07	0.680	0.680	0.675	0.675	0.675	900
2026-09-04	0.655	0.680	0.615	0.680	0.680	31,400
2026-09-03	0.710	0.710	0.635	0.655	0.655	39,300
2026-09-02	0.715	0.715	0.715	0.715	0.715	1,600
2026-09-01	0.675	0.675	0.675	0.675	0.675	0
2026-08-31	0.675	0.675	0.675	0.675	0.675	0
2026-08-28	0.715	0.720	0.650	0.675	0.675	16,700
2026-08-27	0.715	0.715	0.700	0.710	0.710	1,900
2026-08-26	0.715	0.715	0.710	0.710	0.710	1,500
2026-08-25	0.690	0.690	0.690	0.690	0.690	0
2026-08-24	0.730	0.730	0.690	0.690	0.690	3,200
2026-08-21	0.705	0.710	0.705	0.710	0.710	3,500
2026-08-20	0.675	0.675	0.675	0.675	0.675	0
2026-08-19	0.730	0.730	0.675	0.675	0.675	28,600
2026-08-18	0.730	0.730	0.725	0.725	0.725	1,500
2026-08-17	0.750	0.750	0.710	0.710	0.710	11,800
2026-08-14	0.750	0.750	0.700	0.740	0.740	5,200
2026-08-13	0.750	0.750	0.700	0.745	0.745	6,800
2026-08-12	0.750	0.750	0.750	0.750	0.750	1,700
2026-08-11	0.695	0.695	0.695	0.695	0.695	0
2026-08-10	0.695	0.695	0.685	0.695	0.695	6,800
2026-08-07	0.700	0.700	0.700	0.700	0.700	2,000
2026-08-06	0.695	0.700	0.680	0.700	0.700	1,500
2026-08-05	0.695	0.700	0.685	0.700	0.700	18,700
2026-08-04	0.695	0.700	0.695	0.700	0.700	6,100
2026-08-03	0.700	0.700	0.700	0.700	0.700	101,500
2026-07-31	0.725	0.725	0.675	0.700	0.700	74,500
2026-07-30	0.715	0.720	0.695	0.710	0.710	9,600
2026-07-29	0.715	0.715	0.715	0.715	0.715	0
2026-07-28	0.715	0.715	0.715	0.715	0.715	0

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.