Mentiga Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.725	0.730	0.715	0.715	0.715	13,700
2026-07-24	0.725	0.725	0.725	0.725	0.725	0
2026-07-23	0.730	0.730	0.690	0.725	0.725	18,200
2026-07-22	0.720	0.730	0.715	0.715	0.715	2,000
2026-07-21	0.720	0.720	0.720	0.720	0.720	0
2026-07-20	0.720	0.720	0.720	0.720	0.720	15,000
2026-07-17	0.715	0.715	0.715	0.715	0.715	0
2026-07-16	0.720	0.720	0.715	0.715	0.715	31,000
2026-07-15	0.770	0.770	0.730	0.730	0.730	7,000
2026-07-14	0.770	0.770	0.765	0.765	0.765	1,400
2026-07-13	0.750	0.750	0.745	0.745	0.745	1,400
2026-07-10	0.750	0.770	0.750	0.770	0.770	29,100
2026-07-09	0.780	0.780	0.735	0.750	0.750	38,800
2026-07-08	0.790	0.790	0.775	0.780	0.780	7,400
2026-07-07	0.790	0.790	0.770	0.790	0.790	12,800
2026-07-06	0.780	0.790	0.775	0.780	0.780	29,400
2026-07-03	0.770	0.770	0.735	0.770	0.770	106,700
2026-07-02	0.735	0.745	0.735	0.745	0.745	21,600
2026-07-01	0.720	0.730	0.715	0.715	0.715	36,900
2026-06-30	0.720	0.720	0.710	0.720	0.720	3,900
2026-06-29	0.735	0.735	0.680	0.710	0.710	73,200
2026-06-26	0.710	0.710	0.710	0.710	0.710	100
2026-06-25	0.700	0.700	0.695	0.695	0.695	8,700
2026-06-24	0.750	0.750	0.690	0.700	0.700	34,900
2026-06-23	0.775	0.775	0.750	0.750	0.750	2,000
2026-06-22	0.780	0.780	0.770	0.775	0.775	2,800
2026-06-19	0.785	0.785	0.780	0.780	0.780	1,500
2026-06-18	0.780	0.785	0.760	0.760	0.760	2,400
2026-06-17	0.770	0.770	0.770	0.770	0.770	0
2026-06-16	0.780	0.780	0.745	0.770	0.770	14,700
2026-06-15	0.740	0.755	0.735	0.745	0.745	30,500
2026-06-12	0.730	0.735	0.725	0.725	0.725	14,400
2026-06-11	0.730	0.730	0.710	0.720	0.720	32,100
2026-06-10	0.720	0.730	0.720	0.730	0.730	15,000
2026-06-09	0.725	0.725	0.695	0.695	0.695	16,600
2026-06-08	0.695	0.700	0.695	0.700	0.700	16,300
2026-06-05	0.695	0.695	0.680	0.690	0.690	18,000
2026-06-04	0.695	0.700	0.675	0.695	0.695	43,200
2026-06-03	0.725	0.725	0.665	0.690	0.690	44,100
2026-06-02	0.695	0.695	0.695	0.695	0.695	0
2026-06-01	0.695	0.695	0.695	0.695	0.695	0
2026-05-29	0.645	0.695	0.645	0.695	0.695	31,800
2026-05-28	0.620	0.645	0.600	0.645	0.645	55,900
2026-05-27	0.595	0.595	0.595	0.595	0.595	0
2026-05-26	0.610	0.610	0.595	0.595	0.595	22,000
2026-05-25	0.620	0.620	0.580	0.605	0.605	66,400
2026-05-22	0.620	0.630	0.615	0.620	0.620	14,200
2026-05-21	0.575	0.620	0.575	0.605	0.605	94,300
2026-05-20	0.685	0.685	0.535	0.570	0.570	777,000
2026-05-19	0.745	0.755	0.630	0.685	0.685	349,200
2026-05-18	0.740	0.755	0.740	0.745	0.745	19,900
2026-05-15	0.780	0.780	0.705	0.740	0.740	56,700
2026-05-14	0.805	0.805	0.750	0.780	0.780	47,100
2026-05-13	0.770	0.890	0.740	0.800	0.800	419,100
2026-05-12	0.630	0.740	0.630	0.740	0.740	185,700
2026-05-11	0.625	0.630	0.625	0.630	0.630	4,800
2026-05-08	0.625	0.630	0.620	0.625	0.625	29,700
2026-05-07	0.630	0.630	0.620	0.630	0.630	111,700
2026-05-06	0.625	0.625	0.620	0.625	0.625	46,000
2026-05-05	0.625	0.625	0.605	0.625	0.625	72,900

← NewerPage 2 of 5 · 256 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.