Mentiga Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.765	0.780	0.750	0.780	0.780	83,000
2023-09-19	0.770	0.795	0.770	0.780	0.780	91,300
2023-09-18	0.780	0.780	0.775	0.775	0.775	14,600
2023-09-15	0.780	0.790	0.775	0.790	0.790	80,000
2023-09-14	0.795	0.800	0.775	0.790	0.790	11,500
2023-09-13	0.765	0.795	0.765	0.790	0.790	408,100
2023-09-12	0.775	0.790	0.765	0.770	0.770	46,000
2023-09-11	0.780	0.785	0.765	0.780	0.780	21,000
2023-09-08	0.760	0.800	0.755	0.770	0.770	19,600
2023-09-07	0.730	0.800	0.730	0.770	0.770	267,500
2023-09-06	0.760	0.760	0.750	0.750	0.750	20,000
2023-09-05	0.695	0.775	0.695	0.760	0.760	486,800
2023-09-04	0.740	0.740	0.740	0.740	0.740	100
2023-09-01	0.715	0.740	0.705	0.705	0.705	15,300
2023-08-30	0.695	0.715	0.695	0.715	0.715	41,100
2023-08-29	0.700	0.720	0.690	0.720	0.720	23,500
2023-08-28	0.680	0.725	0.680	0.720	0.720	41,200
2023-08-25	0.675	0.710	0.670	0.705	0.705	56,200
2023-08-24	0.680	0.710	0.675	0.700	0.700	654,500
2023-08-23	0.685	0.690	0.670	0.690	0.690	11,200
2023-08-22	0.655	0.685	0.655	0.685	0.685	15,200
2023-08-21	0.665	0.690	0.660	0.685	0.685	31,100
2023-08-18	0.650	0.690	0.650	0.690	0.690	16,200
2023-08-17	0.630	0.710	0.630	0.700	0.700	30,700
2023-08-16	0.640	0.710	0.635	0.705	0.705	574,800
2023-08-15	0.655	0.665	0.620	0.665	0.665	31,500
2023-08-11	0.570	0.660	0.570	0.660	0.660	772,100
2023-08-10	0.575	0.600	0.575	0.600	0.600	196,200
2023-08-09	0.580	0.580	0.565	0.580	0.580	69,200
2023-08-08	0.600	0.605	0.585	0.605	0.605	85,500
2023-08-07	0.590	0.605	0.575	0.605	0.605	140,500
2023-08-04	0.590	0.590	0.560	0.560	0.560	63,000
2023-08-03	0.610	0.610	0.560	0.600	0.600	528,600
2023-08-02	0.530	0.620	0.520	0.620	0.620	852,900
2023-08-01	0.530	0.585	0.510	0.535	0.535	663,900
2023-07-31	0.440	0.535	0.440	0.525	0.525	478,500
2023-07-28	0.440	0.470	0.440	0.440	0.440	121,900
2023-07-27	0.440	0.440	0.435	0.440	0.440	75,000
2023-07-26	0.435	0.440	0.435	0.440	0.440	134,900
2023-07-25	0.440	0.450	0.435	0.440	0.440	65,500
2023-07-24	0.435	0.455	0.435	0.435	0.435	100,100
2023-07-21	0.455	0.470	0.435	0.445	0.445	219,800
2023-07-20	0.445	0.480	0.440	0.470	0.470	23,200
2023-07-17	0.480	0.530	0.460	0.490	0.490	75,200
2023-07-14	0.460	0.500	0.460	0.500	0.500	6,100
2023-07-13	0.525	0.525	0.465	0.525	0.525	40,700
2023-07-12	0.465	0.520	0.465	0.465	0.465	6,400
2023-07-11	0.520	0.520	0.460	0.520	0.520	1,300
2023-07-10	0.480	0.480	0.475	0.475	0.475	5,100
2023-07-06	0.460	0.510	0.460	0.495	0.495	2,000
2023-07-05	0.500	0.500	0.500	0.500	0.500	5,000
2023-07-04	0.500	0.500	0.500	0.500	0.500	100
2023-07-03	0.470	0.500	0.470	0.480	0.480	14,100
2023-06-30	0.510	0.530	0.510	0.530	0.530	6,600
2023-06-28	0.490	0.560	0.490	0.560	0.560	28,300
2023-06-23	0.450	0.495	0.450	0.495	0.495	7,000
2023-06-16	0.510	0.525	0.510	0.525	0.525	13,000
2023-06-12	0.395	0.520	0.395	0.520	0.520	4,200
2023-05-18	0.450	0.525	0.450	0.525	0.525	5,100
2023-05-12	0.525	0.525	0.525	0.525	0.525	200

← NewerPage 11 of 15 · 875 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.