Mentiga Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	0.640	0.640	0.640	0.640	0.640	2,000
2021-12-10	0.640	0.640	0.640	0.640	0.640	5,000
2021-12-09	0.625	0.640	0.625	0.640	0.640	37,000
2021-12-06	0.620	0.620	0.620	0.620	0.620	14,100
2021-12-02	0.635	0.635	0.630	0.630	0.630	17,000
2021-12-01	0.645	0.645	0.630	0.635	0.635	37,500
2021-11-30	0.650	0.650	0.645	0.645	0.645	59,500
2021-11-29	0.660	0.660	0.650	0.650	0.650	99,200
2021-11-26	0.675	0.675	0.660	0.660	0.660	75,500
2021-11-25	0.700	0.700	0.675	0.685	0.685	117,600
2021-11-24	0.695	0.705	0.690	0.695	0.695	67,600
2021-11-23	0.710	0.710	0.695	0.695	0.695	34,900
2021-11-22	0.700	0.720	0.700	0.715	0.715	70,800
2021-11-19	0.715	0.715	0.695	0.700	0.700	172,700
2021-11-18	0.780	0.780	0.740	0.740	0.740	153,200
2021-11-17	0.825	0.825	0.780	0.795	0.795	143,300
2021-11-16	0.830	0.830	0.810	0.830	0.830	311,100
2021-11-15	0.850	0.860	0.825	0.840	0.840	168,900
2021-11-12	0.830	0.880	0.830	0.880	0.880	112,300
2021-11-11	0.875	0.885	0.875	0.880	0.880	75,500
2021-11-10	0.850	0.880	0.850	0.875	0.875	119,700
2021-11-09	0.840	0.875	0.835	0.875	0.875	167,900
2021-11-08	0.880	0.880	0.815	0.855	0.855	411,700
2021-11-05	0.830	0.880	0.825	0.880	0.880	340,600
2021-11-03	0.800	0.835	0.795	0.830	0.830	206,400
2021-11-02	0.820	0.820	0.805	0.810	0.810	111,500
2021-11-01	0.805	0.840	0.795	0.840	0.840	296,300
2021-10-29	0.845	0.845	0.810	0.810	0.810	159,000
2021-10-28	0.830	0.845	0.800	0.845	0.845	278,400
2021-10-27	0.835	0.840	0.795	0.830	0.830	512,800
2021-10-26	0.790	0.835	0.760	0.830	0.830	920,500
2021-10-25	0.740	0.800	0.740	0.785	0.785	871,800
2021-10-22	0.700	0.770	0.700	0.730	0.730	537,300
2021-10-21	0.695	0.700	0.685	0.690	0.690	100,000
2021-10-20	0.690	0.690	0.680	0.680	0.680	25,200

← NewerPage 15 of 15 · 875 trading days

Stock splits

No stock splits on record.

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.