Mentiga Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.545	0.570	0.545	0.570	0.570	23,500
2022-12-05	0.560	0.560	0.560	0.560	0.560	20,000
2022-12-01	0.555	0.555	0.525	0.540	0.540	46,100
2022-11-30	0.555	0.555	0.520	0.555	0.555	29,600
2022-11-16	0.530	0.555	0.525	0.555	0.555	3,100
2022-11-14	0.530	0.555	0.530	0.555	0.555	2,600
2022-11-11	0.530	0.530	0.525	0.525	0.525	2,000
2022-11-09	0.550	0.550	0.530	0.530	0.530	20,000
2022-11-08	0.545	0.560	0.540	0.560	0.560	29,400
2022-11-07	0.545	0.545	0.545	0.545	0.545	21,000
2022-11-04	0.550	0.550	0.550	0.550	0.550	104,000
2022-11-03	0.550	0.560	0.545	0.550	0.550	72,600
2022-10-27	0.555	0.600	0.555	0.600	0.600	2,100
2022-10-26	0.550	0.600	0.550	0.600	0.600	1,100
2022-10-25	0.550	0.600	0.540	0.600	0.600	4,100
2022-10-07	0.570	0.605	0.570	0.605	0.605	3,300
2022-09-27	0.580	0.580	0.580	0.580	0.580	100
2022-09-26	0.540	0.580	0.540	0.540	0.540	10,200
2022-09-22	0.550	0.580	0.540	0.580	0.580	11,200
2022-09-21	0.555	0.580	0.555	0.580	0.580	4,100
2022-09-13	0.590	0.590	0.590	0.590	0.590	100
2022-09-12	0.555	0.605	0.555	0.605	0.605	200
2022-08-25	0.600	0.600	0.600	0.600	0.600	1,000
2022-08-23	0.595	0.615	0.595	0.615	0.615	18,800
2022-08-17	0.555	0.600	0.555	0.600	0.600	1,200
2022-08-16	0.595	0.595	0.595	0.595	0.595	1,600
2022-08-15	0.555	0.555	0.555	0.555	0.555	5,000
2022-08-08	0.600	0.600	0.600	0.600	0.600	1,100
2022-08-05	0.560	0.595	0.545	0.545	0.545	8,700
2022-08-03	0.560	0.560	0.560	0.560	0.560	3,000
2022-07-27	0.600	0.600	0.600	0.600	0.600	500
2022-07-26	0.560	0.610	0.560	0.575	0.575	4,200
2022-07-08	0.630	0.630	0.630	0.630	0.630	500
2022-07-01	0.610	0.615	0.610	0.615	0.615	8,900
2022-06-30	0.570	0.610	0.570	0.610	0.610	20,100
2022-06-21	0.550	0.620	0.550	0.620	0.620	5,300
2022-06-17	0.615	0.615	0.585	0.610	0.610	12,000
2022-06-16	0.600	0.625	0.600	0.625	0.625	16,000
2022-06-14	0.575	0.575	0.575	0.575	0.575	2,000
2022-06-07	0.620	0.640	0.560	0.640	0.640	15,700
2022-06-03	0.605	0.605	0.605	0.605	0.605	2,000
2022-06-02	0.610	0.620	0.605	0.615	0.615	73,000
2022-05-30	0.600	0.605	0.600	0.605	0.605	2,200
2022-05-27	0.610	0.610	0.610	0.610	0.610	9,000
2022-05-26	0.610	0.610	0.610	0.610	0.610	3,000
2022-05-25	0.610	0.610	0.610	0.610	0.610	14,000
2022-05-24	0.610	0.610	0.610	0.610	0.610	5,000
2022-05-23	0.610	0.610	0.610	0.610	0.610	3,000
2022-05-19	0.615	0.645	0.610	0.645	0.645	13,000
2022-05-17	0.650	0.650	0.640	0.640	0.640	11,500
2022-05-13	0.650	0.650	0.645	0.645	0.645	5,000
2022-05-11	0.660	0.670	0.640	0.670	0.670	26,400
2022-05-05	0.695	0.695	0.695	0.695	0.695	10,000
2022-04-29	0.655	0.695	0.655	0.695	0.695	22,000
2022-04-25	0.655	0.710	0.655	0.710	0.710	2,100
2022-04-22	0.655	0.685	0.655	0.685	0.685	13,000
2022-04-20	0.700	0.715	0.700	0.715	0.715	13,500
2022-04-14	0.685	0.720	0.685	0.720	0.720	8,400
2022-04-12	0.655	0.690	0.650	0.690	0.690	6,000
2022-04-11	0.695	0.720	0.695	0.720	0.720	3,100

← NewerPage 13 of 15 · 878 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.