Mentiga Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-24	0.455	0.455	0.455	0.455	0.455	500
2024-06-21	0.470	0.470	0.455	0.455	0.455	11,200
2024-06-19	0.490	0.490	0.490	0.490	0.490	1,000
2024-06-18	0.455	0.480	0.455	0.455	0.455	84,700
2024-06-14	0.455	0.455	0.455	0.455	0.455	13,300
2024-06-13	0.460	0.465	0.450	0.465	0.465	177,700
2024-06-12	0.450	0.475	0.445	0.475	0.475	26,300
2024-06-11	0.450	0.450	0.450	0.450	0.450	200
2024-06-10	0.450	0.460	0.450	0.460	0.460	12,000
2024-06-07	0.450	0.450	0.450	0.450	0.450	39,000
2024-06-06	0.445	0.445	0.445	0.445	0.445	300
2024-06-05	0.445	0.455	0.445	0.455	0.455	47,300
2024-06-04	0.440	0.455	0.440	0.450	0.450	14,300
2024-05-31	0.455	0.455	0.440	0.455	0.455	12,800
2024-05-30	0.455	0.455	0.455	0.455	0.455	3,300
2024-05-29	0.475	0.475	0.460	0.460	0.460	81,500
2024-05-28	0.460	0.495	0.460	0.485	0.485	542,500
2024-05-27	0.505	0.505	0.460	0.460	0.460	77,700
2024-05-24	0.505	0.505	0.505	0.505	0.505	200
2024-05-23	0.505	0.505	0.480	0.485	0.485	64,400
2024-05-21	0.510	0.525	0.490	0.490	0.490	2,700
2024-05-20	0.485	0.500	0.485	0.495	0.495	94,700
2024-05-17	0.480	0.505	0.480	0.495	0.495	53,000
2024-05-16	0.485	0.520	0.485	0.490	0.490	5,200
2024-05-15	0.480	0.480	0.480	0.480	0.480	300
2024-05-14	0.530	0.570	0.470	0.485	0.485	35,800
2024-05-13	0.460	0.490	0.455	0.480	0.480	37,600
2024-05-10	0.465	0.470	0.450	0.470	0.470	164,700
2024-05-09	0.490	0.490	0.465	0.470	0.470	70,100
2024-05-08	0.490	0.490	0.490	0.490	0.490	300
2024-05-07	0.530	0.530	0.460	0.500	0.500	346,700
2024-05-06	0.555	0.595	0.515	0.525	0.525	99,800
2024-05-03	0.600	0.630	0.560	0.580	0.580	66,900
2024-05-02	0.605	0.630	0.580	0.630	0.630	54,700
2024-04-30	0.605	0.615	0.605	0.610	0.610	10,000
2024-04-25	0.605	0.650	0.605	0.650	0.650	33,700
2024-04-24	0.620	0.650	0.620	0.650	0.650	7,500
2024-04-23	0.605	0.605	0.600	0.600	0.600	28,000
2024-04-22	0.625	0.625	0.590	0.625	0.625	37,500
2024-04-19	0.605	0.650	0.605	0.650	0.650	20,400
2024-04-18	0.560	0.615	0.560	0.615	0.615	7,000
2024-04-16	0.575	0.575	0.565	0.565	0.565	11,000
2024-04-15	0.570	0.570	0.570	0.570	0.570	5,000
2024-04-09	0.580	0.580	0.580	0.580	0.580	500
2024-04-04	0.575	0.575	0.575	0.575	0.575	1,000
2024-04-03	0.575	0.575	0.575	0.575	0.575	100
2024-03-29	0.575	0.575	0.575	0.575	0.575	1,000
2024-03-27	0.600	0.625	0.580	0.625	0.625	28,900
2024-03-22	0.580	0.625	0.575	0.625	0.625	32,200
2024-03-21	0.625	0.625	0.625	0.625	0.625	100
2024-03-20	0.580	0.610	0.575	0.580	0.580	31,500
2024-03-19	0.635	0.635	0.575	0.635	0.635	1,200
2024-03-18	0.575	0.630	0.570	0.570	0.570	2,000
2024-03-15	0.605	0.640	0.560	0.640	0.640	8,100
2024-03-13	0.610	0.650	0.605	0.650	0.650	7,800
2024-03-12	0.610	0.610	0.610	0.610	0.610	2,900
2024-03-11	0.665	0.665	0.600	0.650	0.650	16,600
2024-03-08	0.665	0.670	0.665	0.670	0.670	14,900
2024-03-07	0.665	0.665	0.665	0.665	0.665	5,000
2024-03-05	0.660	0.670	0.660	0.670	0.670	2,100

← NewerPage 9 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.