Mentiga Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	0.435	0.500	0.425	0.500	0.500	5,300
2023-05-08	0.435	0.500	0.435	0.500	0.500	33,200
2023-05-05	0.530	0.530	0.530	0.530	0.530	1,900
2023-05-03	0.540	0.540	0.520	0.530	0.530	10,300
2023-05-02	0.550	0.550	0.520	0.520	0.520	1,200
2023-04-28	0.460	0.495	0.430	0.485	0.485	10,300
2023-04-26	0.435	0.435	0.435	0.435	0.435	11,400
2023-04-25	0.435	0.435	0.435	0.435	0.435	1,200
2023-04-19	0.455	0.455	0.455	0.455	0.455	49,100
2023-04-18	0.445	0.445	0.435	0.435	0.435	12,500
2023-04-17	0.460	0.460	0.460	0.460	0.460	100
2023-04-11	0.435	0.435	0.435	0.435	0.435	5,000
2023-04-07	0.435	0.440	0.435	0.435	0.435	60,000
2023-04-06	0.440	0.450	0.430	0.450	0.450	107,100
2023-04-05	0.450	0.450	0.450	0.450	0.450	30,000
2023-04-04	0.455	0.455	0.450	0.455	0.455	26,000
2023-04-03	0.455	0.460	0.455	0.460	0.460	25,900
2023-03-31	0.455	0.455	0.455	0.455	0.455	7,400
2023-03-30	0.460	0.485	0.460	0.485	0.485	20,000
2023-03-29	0.450	0.465	0.450	0.465	0.465	15,000
2023-03-28	0.465	0.465	0.460	0.460	0.460	8,100
2023-03-27	0.465	0.500	0.460	0.460	0.460	22,100
2023-03-24	0.465	0.500	0.465	0.500	0.500	68,000
2023-03-23	0.475	0.485	0.460	0.485	0.485	15,100
2023-03-21	0.460	0.500	0.460	0.500	0.500	78,100
2023-03-20	0.465	0.465	0.460	0.460	0.460	10,000
2023-03-17	0.470	0.475	0.465	0.465	0.465	29,900
2023-03-16	0.485	0.485	0.470	0.470	0.470	22,500
2023-03-15	0.520	0.535	0.480	0.495	0.495	55,200
2023-03-09	0.535	0.545	0.535	0.545	0.545	3,700
2023-03-08	0.530	0.545	0.530	0.545	0.545	3,100
2023-03-07	0.515	0.550	0.515	0.515	0.515	22,100
2023-03-03	0.530	0.550	0.515	0.550	0.550	2,400
2023-03-02	0.555	0.555	0.500	0.555	0.555	4,000
2023-03-01	0.510	0.510	0.505	0.505	0.505	21,000
2023-02-28	0.525	0.525	0.505	0.505	0.505	9,000
2023-02-23	0.525	0.525	0.525	0.525	0.525	1,000
2023-02-22	0.525	0.530	0.525	0.525	0.525	3,300
2023-02-21	0.570	0.570	0.525	0.550	0.550	1,700
2023-02-20	0.540	0.570	0.540	0.560	0.560	17,700
2023-02-16	0.580	0.580	0.580	0.580	0.580	100
2023-02-15	0.545	0.580	0.540	0.570	0.570	6,700
2023-02-14	0.550	0.580	0.545	0.580	0.580	10,100
2023-02-13	0.595	0.595	0.595	0.595	0.595	20,000
2023-02-10	0.600	0.600	0.595	0.595	0.595	5,200
2023-02-07	0.600	0.600	0.550	0.590	0.590	15,300
2023-02-03	0.600	0.600	0.600	0.600	0.600	100
2023-02-02	0.550	0.570	0.540	0.550	0.550	57,100
2023-01-30	0.605	0.605	0.555	0.590	0.590	60,900
2023-01-19	0.600	0.650	0.600	0.650	0.650	2,100
2023-01-16	0.560	0.650	0.560	0.600	0.600	11,300
2022-12-29	0.565	0.565	0.565	0.565	0.565	200
2022-12-27	0.540	0.540	0.535	0.535	0.535	4,600
2022-12-19	0.570	0.570	0.570	0.570	0.570	100
2022-12-15	0.580	0.580	0.580	0.580	0.580	100
2022-12-14	0.535	0.580	0.535	0.580	0.580	32,100
2022-12-13	0.545	0.545	0.535	0.535	0.535	21,900
2022-12-12	0.550	0.550	0.550	0.550	0.550	10,000
2022-12-08	0.545	0.575	0.545	0.575	0.575	2,900
2022-12-07	0.545	0.575	0.530	0.575	0.575	24,200

← NewerPage 12 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.