Mentiga Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.525	0.550	0.525	0.550	0.550	47,700
2025-11-10	0.525	0.525	0.525	0.525	0.525	1,000
2025-11-07	0.560	0.590	0.520	0.560	0.560	19,500
2025-11-06	0.590	0.590	0.560	0.560	0.560	247,400
2025-11-05	0.585	0.585	0.585	0.585	0.585	0
2025-11-04	0.590	0.590	0.585	0.585	0.585	112,000
2025-11-03	0.595	0.595	0.590	0.590	0.590	15,700
2025-10-31	0.600	0.600	0.590	0.590	0.590	1,700
2025-10-30	0.520	0.600	0.520	0.560	0.560	215,000
2025-10-29	0.600	0.600	0.600	0.600	0.600	0
2025-10-28	0.600	0.600	0.600	0.600	0.600	0
2025-10-27	0.600	0.600	0.600	0.600	0.600	0
2025-10-24	0.600	0.600	0.600	0.600	0.600	0
2025-10-23	0.700	0.700	0.600	0.600	0.600	190,600
2025-10-22	0.510	0.620	0.510	0.620	0.620	68,600
2025-10-21	0.510	0.520	0.510	0.515	0.515	169,000
2025-10-17	0.470	0.470	0.470	0.470	0.470	0
2025-10-16	0.460	0.500	0.460	0.470	0.470	474,700
2025-10-15	0.440	0.470	0.440	0.470	0.470	211,100
2025-10-14	0.470	0.470	0.470	0.470	0.470	63,000
2025-10-13	0.435	0.435	0.435	0.435	0.435	2,000
2025-10-10	0.465	0.465	0.465	0.465	0.465	322,000
2025-10-09	0.465	0.465	0.460	0.460	0.460	38,000
2025-10-08	0.460	0.460	0.460	0.460	0.460	28,500
2025-10-07	0.450	0.470	0.450	0.470	0.470	337,700
2025-10-06	0.450	0.450	0.450	0.450	0.450	0
2025-10-03	0.450	0.450	0.450	0.450	0.450	0
2025-10-02	0.470	0.470	0.450	0.450	0.450	315,000
2025-10-01	0.470	0.470	0.470	0.470	0.470	0
2025-09-30	0.470	0.470	0.470	0.470	0.470	0
2025-09-29	0.470	0.470	0.470	0.470	0.470	147,700
2025-09-26	0.460	0.470	0.460	0.470	0.470	93,800
2025-09-25	0.460	0.460	0.460	0.460	0.460	1,000
2025-09-24	0.470	0.470	0.470	0.470	0.470	147,700
2025-09-23	0.485	0.485	0.485	0.485	0.485	28,500
2025-09-22	0.470	0.480	0.470	0.480	0.480	291,000
2025-09-19	0.470	0.480	0.470	0.480	0.480	50,000
2025-09-18	0.480	0.485	0.480	0.485	0.485	109,600
2025-09-17	0.480	0.480	0.450	0.450	0.450	293,000
2025-09-16	0.480	0.480	0.480	0.480	0.480	0
2025-09-15	0.480	0.480	0.480	0.480	0.480	0
2025-09-12	0.490	0.490	0.480	0.480	0.480	265,600
2025-09-11	0.460	0.470	0.430	0.470	0.470	30,000
2025-09-10	0.480	0.480	0.480	0.480	0.480	0
2025-09-09	0.460	0.480	0.460	0.480	0.480	292,600
2025-09-08	0.470	0.470	0.470	0.470	0.470	1,000
2025-09-05	0.480	0.480	0.480	0.480	0.480	0
2025-09-04	0.480	0.480	0.480	0.480	0.480	14,000
2025-09-03	0.485	0.485	0.470	0.470	0.470	96,700
2025-09-02	0.490	0.490	0.470	0.480	0.480	898,900
2025-09-01	0.490	0.490	0.490	0.490	0.490	0
2025-08-29	0.490	0.490	0.490	0.490	0.490	298,000
2025-08-28	0.480	0.480	0.480	0.480	0.480	0
2025-08-27	0.490	0.490	0.480	0.480	0.480	877,200
2025-08-26	0.490	0.490	0.490	0.490	0.490	0
2025-08-25	0.490	0.490	0.490	0.490	0.490	60,500
2025-08-22	0.490	0.495	0.490	0.495	0.495	140,000
2025-08-21	0.490	0.490	0.490	0.490	0.490	20,500
2025-08-20	0.485	0.485	0.485	0.485	0.485	79,000
2025-08-19	0.490	0.490	0.490	0.490	0.490	428,400

← NewerPage 5 of 15 · 874 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.