Mentiga Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.630	0.660	0.580	0.650	0.650	2,500
2024-03-01	0.615	0.640	0.570	0.570	0.570	400
2024-02-29	0.620	0.660	0.620	0.660	0.660	700
2024-02-28	0.670	0.670	0.670	0.670	0.670	100
2024-02-26	0.640	0.665	0.640	0.640	0.640	9,200
2024-02-23	0.635	0.675	0.635	0.675	0.675	4,100
2024-02-22	0.685	0.685	0.685	0.685	0.685	5,000
2024-02-21	0.640	0.680	0.640	0.680	0.680	2,100
2024-02-16	0.620	0.690	0.620	0.690	0.690	200
2024-02-07	0.675	0.675	0.675	0.675	0.675	10,000
2024-02-06	0.620	0.680	0.620	0.665	0.665	27,400
2024-01-30	0.645	0.690	0.645	0.690	0.690	1,300
2024-01-29	0.640	0.690	0.640	0.690	0.690	4,100
2024-01-17	0.650	0.695	0.650	0.695	0.695	4,200
2024-01-16	0.650	0.650	0.650	0.650	0.650	10,000
2024-01-15	0.655	0.655	0.655	0.655	0.655	6,000
2024-01-11	0.650	0.650	0.650	0.650	0.650	20,000
2024-01-10	0.650	0.650	0.650	0.650	0.650	4,000
2024-01-09	0.650	0.650	0.640	0.650	0.650	42,000
2024-01-08	0.635	0.660	0.630	0.650	0.650	61,800
2024-01-05	0.620	0.700	0.620	0.700	0.700	18,300
2023-12-28	0.655	0.700	0.655	0.700	0.700	13,400
2023-12-26	0.670	0.700	0.670	0.700	0.700	6,100
2023-12-22	0.670	0.670	0.670	0.670	0.670	5,000
2023-12-12	0.655	0.700	0.655	0.700	0.700	1,100
2023-12-11	0.655	0.700	0.655	0.700	0.700	12,900
2023-12-06	0.670	0.700	0.670	0.700	0.700	11,100
2023-12-05	0.705	0.705	0.705	0.705	0.705	200
2023-12-04	0.730	0.730	0.655	0.695	0.695	10,600
2023-11-28	0.675	0.710	0.675	0.710	0.710	3,100
2023-11-24	0.690	0.710	0.680	0.710	0.710	27,200
2023-11-21	0.705	0.705	0.705	0.705	0.705	200
2023-11-20	0.680	0.680	0.660	0.675	0.675	8,000
2023-11-17	0.710	0.710	0.710	0.710	0.710	100
2023-11-16	0.720	0.720	0.690	0.690	0.690	5,100
2023-11-15	0.700	0.750	0.680	0.680	0.680	12,400
2023-11-14	0.700	0.730	0.700	0.730	0.730	45,200
2023-11-09	0.625	0.715	0.625	0.715	0.715	91,100
2023-11-08	0.705	0.705	0.705	0.705	0.705	200
2023-11-07	0.710	0.715	0.680	0.690	0.690	47,400
2023-10-31	0.705	0.715	0.705	0.715	0.715	138,500
2023-10-26	0.685	0.715	0.685	0.715	0.715	16,100
2023-10-24	0.680	0.715	0.680	0.715	0.715	18,300
2023-10-23	0.680	0.725	0.680	0.725	0.725	37,900
2023-10-20	0.710	0.735	0.700	0.735	0.735	53,000
2023-10-19	0.730	0.730	0.710	0.730	0.730	34,200
2023-10-17	0.730	0.750	0.720	0.750	0.750	93,300
2023-10-16	0.700	0.765	0.700	0.765	0.765	306,200
2023-10-12	0.730	0.760	0.730	0.760	0.760	30,500
2023-10-10	0.755	0.755	0.755	0.755	0.755	10,000
2023-10-09	0.725	0.755	0.725	0.755	0.755	10,100
2023-10-06	0.760	0.765	0.730	0.755	0.755	30,000
2023-10-04	0.725	0.755	0.725	0.755	0.755	22,000
2023-10-02	0.735	0.775	0.735	0.760	0.760	121,400
2023-09-29	0.760	0.780	0.745	0.775	0.775	78,600
2023-09-27	0.745	0.760	0.745	0.760	0.760	2,000
2023-09-26	0.735	0.765	0.735	0.765	0.765	56,800
2023-09-25	0.770	0.770	0.735	0.750	0.750	21,400
2023-09-22	0.770	0.775	0.770	0.775	0.775	24,000
2023-09-21	0.765	0.780	0.750	0.780	0.780	83,000

← NewerPage 10 of 15 · 874 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.