Mentiga Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.430	0.430	0.430	0.430	0.430	0
2025-05-21	0.425	0.430	0.425	0.430	0.430	32,000
2025-05-20	0.425	0.425	0.425	0.425	0.425	1,000
2025-05-19	0.430	0.430	0.430	0.430	0.430	25,000
2025-05-16	0.450	0.470	0.430	0.430	0.430	82,000
2025-05-15	0.425	0.425	0.420	0.420	0.420	11,000
2025-05-14	0.420	0.420	0.420	0.420	0.420	0
2025-05-13	0.420	0.420	0.420	0.420	0.420	0
2025-05-09	0.430	0.440	0.420	0.420	0.420	67,100
2025-05-08	0.450	0.450	0.430	0.430	0.430	50,200
2025-05-07	0.450	0.450	0.450	0.450	0.450	3,000
2025-05-06	0.450	0.450	0.450	0.450	0.450	2,000
2025-05-05	0.460	0.460	0.460	0.460	0.460	160,000
2025-05-02	0.470	0.470	0.460	0.460	0.460	15,300
2025-04-30	0.495	0.495	0.495	0.495	0.495	0
2025-04-29	0.495	0.495	0.495	0.495	0.495	120,000
2025-04-28	0.495	0.500	0.495	0.500	0.500	432,500
2025-04-25	0.470	0.490	0.470	0.485	0.485	607,700
2025-04-23	0.485	0.485	0.485	0.485	0.485	15,000
2025-04-22	0.485	0.485	0.485	0.485	0.485	574,000
2025-04-21	0.490	0.490	0.490	0.490	0.490	100
2025-04-18	0.485	0.495	0.485	0.495	0.495	510,700
2025-04-15	0.485	0.495	0.460	0.465	0.465	522,800
2025-04-14	0.480	0.480	0.480	0.480	0.480	619,700
2025-04-10	0.430	0.480	0.430	0.480	0.480	1,017,900
2025-04-09	0.430	0.430	0.430	0.430	0.430	40,000
2025-04-08	0.435	0.435	0.435	0.435	0.435	200
2025-04-07	0.450	0.450	0.430	0.430	0.430	18,000
2025-04-04	0.475	0.485	0.475	0.485	0.485	609,100
2025-04-03	0.470	0.470	0.470	0.470	0.470	100,000
2025-04-02	0.480	0.485	0.480	0.485	0.485	200,000
2025-03-27	0.470	0.475	0.470	0.475	0.475	634,000
2025-03-26	0.475	0.480	0.475	0.480	0.480	200,000
2025-03-25	0.460	0.470	0.460	0.470	0.470	33,000
2025-03-24	0.465	0.490	0.450	0.455	0.455	515,300
2025-03-19	0.465	0.470	0.460	0.465	0.465	1,050,900
2025-03-17	0.460	0.490	0.460	0.490	0.490	458,400
2025-03-14	0.450	0.460	0.450	0.460	0.460	686,300
2025-03-11	0.420	0.470	0.420	0.470	0.470	1,100
2025-03-06	0.500	0.500	0.480	0.480	0.480	300
2025-03-05	0.420	0.420	0.420	0.420	0.420	1,300
2025-03-03	0.420	0.420	0.420	0.420	0.420	1,200
2025-02-27	0.460	0.460	0.460	0.460	0.460	500
2025-02-25	0.405	0.465	0.405	0.430	0.430	11,000
2025-02-24	0.420	0.420	0.420	0.420	0.420	4,600
2025-02-21	0.420	0.420	0.420	0.420	0.420	2,000
2025-02-17	0.425	0.425	0.425	0.425	0.425	20,000
2025-02-05	0.445	0.445	0.445	0.445	0.445	1,000
2025-01-31	0.475	0.475	0.475	0.475	0.475	300
2025-01-28	0.475	0.475	0.475	0.475	0.475	500
2025-01-24	0.410	0.410	0.410	0.410	0.410	4,000
2025-01-22	0.440	0.440	0.440	0.440	0.440	1,300
2025-01-16	0.425	0.425	0.425	0.425	0.425	1,000
2025-01-14	0.410	0.410	0.410	0.410	0.410	16,300
2025-01-07	0.450	0.450	0.410	0.410	0.410	4,500
2025-01-02	0.450	0.450	0.450	0.450	0.450	1,000
2024-12-30	0.450	0.450	0.450	0.450	0.450	1,100
2024-12-27	0.435	0.435	0.435	0.435	0.435	1,000
2024-12-20	0.470	0.470	0.470	0.470	0.470	2,100
2024-12-19	0.470	0.470	0.435	0.435	0.435	2,100

← NewerPage 7 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.