Mentiga Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.625	0.625	0.595	0.610	0.610	5,600
2026-05-01	0.625	0.625	0.625	0.625	0.625	0
2026-04-30	0.650	0.660	0.595	0.625	0.625	136,300
2026-04-29	0.645	0.645	0.645	0.645	0.645	1,900
2026-04-28	0.600	0.620	0.600	0.620	0.620	34,800
2026-04-27	0.575	0.600	0.575	0.600	0.600	2,200
2026-04-24	0.570	0.570	0.560	0.565	0.565	127,500
2026-04-23	0.570	0.570	0.565	0.570	0.570	13,200
2026-04-22	0.570	0.570	0.560	0.570	0.570	120,000
2026-04-21	0.575	0.575	0.565	0.570	0.570	1,800
2026-04-20	0.575	0.575	0.540	0.575	0.575	112,200
2026-04-17	0.575	0.575	0.550	0.575	0.575	41,200
2026-04-16	0.565	0.570	0.560	0.570	0.570	67,500
2026-04-15	0.570	0.570	0.560	0.565	0.565	10,900
2026-04-14	0.565	0.570	0.550	0.570	0.570	198,700
2026-04-13	0.565	0.565	0.540	0.550	0.550	19,100
2026-04-10	0.560	0.560	0.530	0.535	0.535	296,400
2026-04-09	0.565	0.565	0.540	0.540	0.540	2,100
2026-04-08	0.535	0.550	0.535	0.540	0.540	143,300
2026-04-07	0.530	0.535	0.520	0.530	0.530	97,500
2026-04-06	0.500	0.500	0.500	0.500	0.500	4,500
2026-04-03	0.550	0.550	0.530	0.535	0.535	114,800
2026-04-02	0.540	0.550	0.500	0.545	0.545	295,400
2026-04-01	0.525	0.525	0.500	0.500	0.500	24,500
2026-03-31	0.540	0.540	0.505	0.525	0.525	17,500
2026-03-30	0.520	0.545	0.500	0.520	0.520	281,400
2026-03-27	0.520	0.520	0.520	0.520	0.520	2,000
2026-03-26	0.515	0.520	0.500	0.520	0.520	5,400
2026-03-25	0.525	0.525	0.500	0.520	0.520	8,000
2026-03-24	0.520	0.525	0.500	0.520	0.520	119,400
2026-03-20	0.530	0.530	0.530	0.530	0.530	0
2026-03-19	0.530	0.530	0.530	0.530	0.530	0
2026-03-18	0.560	0.560	0.530	0.530	0.530	124,500
2026-03-17	0.520	0.540	0.520	0.540	0.540	221,300
2026-03-16	0.515	0.520	0.515	0.520	0.520	273,800
2026-03-13	0.530	0.530	0.510	0.515	0.515	39,800
2026-03-12	0.505	0.530	0.505	0.530	0.530	324,900
2026-03-11	0.530	0.530	0.505	0.530	0.530	140,300
2026-03-10	0.530	0.535	0.530	0.535	0.535	51,000
2026-03-09	0.575	0.575	0.530	0.535	0.535	72,000
2026-03-06	0.500	0.560	0.490	0.555	0.555	115,300
2026-03-05	0.530	0.530	0.515	0.525	0.525	55,900
2026-03-04	0.525	0.530	0.525	0.530	0.530	6,000
2026-03-03	0.515	0.515	0.500	0.515	0.515	111,200
2026-03-02	0.505	0.520	0.505	0.510	0.510	303,600
2026-02-27	0.520	0.520	0.505	0.505	0.505	4,000
2026-02-26	0.495	0.525	0.490	0.525	0.525	376,400
2026-02-25	0.500	0.540	0.500	0.530	0.530	418,700
2026-02-24	0.525	0.525	0.525	0.525	0.525	2,000
2026-02-23	0.510	0.530	0.510	0.530	0.530	523,500
2026-02-20	0.550	0.555	0.550	0.555	0.555	3,000
2026-02-19	0.510	0.510	0.510	0.510	0.510	12,000
2026-02-16	0.480	0.515	0.480	0.515	0.515	11,700
2026-02-13	0.480	0.480	0.480	0.480	0.480	0
2026-02-12	0.480	0.480	0.480	0.480	0.480	209,600
2026-02-11	0.485	0.485	0.485	0.485	0.485	56,300
2026-02-10	0.475	0.480	0.460	0.480	0.480	2,200
2026-02-09	0.475	0.485	0.475	0.480	0.480	523,700
2026-02-06	0.475	0.475	0.475	0.475	0.475	140,900
2026-02-05	0.480	0.480	0.480	0.480	0.480	2,100

← NewerPage 3 of 15 · 877 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.