Mentiga Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-18	0.480	0.480	0.480	0.480	0.480	900
2024-12-17	0.500	0.500	0.490	0.490	0.490	3,100
2024-12-16	0.510	0.510	0.500	0.500	0.500	800
2024-12-13	0.480	0.480	0.480	0.480	0.480	5,000
2024-12-11	0.470	0.470	0.470	0.470	0.470	1,200
2024-12-10	0.465	0.465	0.465	0.465	0.465	2,600
2024-12-06	0.455	0.470	0.455	0.470	0.470	11,200
2024-12-05	0.450	0.450	0.450	0.450	0.450	3,000
2024-12-04	0.435	0.435	0.435	0.435	0.435	3,000
2024-11-29	0.435	0.435	0.435	0.435	0.435	2,300
2024-11-22	0.435	0.435	0.435	0.435	0.435	700
2024-11-19	0.400	0.410	0.400	0.410	0.410	4,000
2024-11-13	0.400	0.400	0.400	0.400	0.400	2,000
2024-11-06	0.415	0.415	0.400	0.400	0.400	2,000
2024-10-25	0.420	0.420	0.420	0.420	0.420	2,000
2024-10-23	0.430	0.430	0.430	0.430	0.430	10,000
2024-10-21	0.430	0.430	0.430	0.430	0.430	1,000
2024-10-18	0.425	0.430	0.425	0.430	0.430	20,000
2024-10-17	0.425	0.425	0.425	0.425	0.425	1,000
2024-10-15	0.425	0.435	0.425	0.435	0.435	54,200
2024-10-08	0.450	0.450	0.450	0.450	0.450	51,000
2024-10-01	0.430	0.445	0.430	0.445	0.445	84,800
2024-09-30	0.460	0.460	0.460	0.460	0.460	100
2024-09-26	0.480	0.480	0.425	0.460	0.460	56,000
2024-09-25	0.440	0.490	0.440	0.490	0.490	56,800
2024-09-24	0.440	0.465	0.440	0.465	0.465	21,000
2024-09-20	0.440	0.465	0.440	0.465	0.465	2,000
2024-09-19	0.420	0.420	0.420	0.420	0.420	3,000
2024-09-02	0.440	0.460	0.440	0.460	0.460	6,000
2024-08-30	0.440	0.440	0.440	0.440	0.440	15,000
2024-08-29	0.440	0.450	0.440	0.450	0.450	24,700
2024-08-27	0.435	0.435	0.435	0.435	0.435	200
2024-08-26	0.430	0.435	0.430	0.435	0.435	6,000
2024-08-23	0.430	0.470	0.430	0.430	0.430	27,100
2024-08-22	0.480	0.480	0.420	0.420	0.420	13,800
2024-08-21	0.470	0.480	0.470	0.480	0.480	2,300
2024-08-20	0.450	0.450	0.450	0.450	0.450	1,000
2024-08-19	0.450	0.450	0.450	0.450	0.450	1,000
2024-08-14	0.460	0.460	0.460	0.460	0.460	5,000
2024-08-13	0.435	0.435	0.435	0.435	0.435	3,000
2024-08-12	0.435	0.435	0.435	0.435	0.435	1,000
2024-08-08	0.455	0.455	0.455	0.455	0.455	4,000
2024-08-07	0.455	0.500	0.455	0.465	0.465	7,600
2024-08-05	0.485	0.485	0.455	0.455	0.455	15,200
2024-08-02	0.500	0.510	0.500	0.500	0.500	31,200
2024-07-31	0.450	0.450	0.450	0.450	0.450	1,000
2024-07-26	0.450	0.450	0.450	0.450	0.450	2,000
2024-07-24	0.455	0.455	0.455	0.455	0.455	20,400
2024-07-18	0.460	0.460	0.460	0.460	0.460	10,000
2024-07-17	0.460	0.460	0.460	0.460	0.460	8,000
2024-07-16	0.455	0.465	0.455	0.465	0.465	19,100
2024-07-12	0.460	0.465	0.460	0.465	0.465	12,800
2024-07-10	0.465	0.500	0.460	0.460	0.460	6,700
2024-07-03	0.460	0.460	0.460	0.460	0.460	17,500
2024-07-02	0.455	0.455	0.455	0.455	0.455	500
2024-07-01	0.455	0.455	0.455	0.455	0.455	6,000
2024-06-28	0.455	0.490	0.450	0.490	0.490	5,700
2024-06-27	0.455	0.455	0.455	0.455	0.455	39,400
2024-06-26	0.460	0.460	0.460	0.460	0.460	10,000
2024-06-25	0.460	0.460	0.460	0.460	0.460	5,500

← NewerPage 8 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.