Menang Corporation (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	0.460	0.460	0.460	0.460	0.390	14,200
2022-11-14	0.460	0.460	0.460	0.460	0.390	1,000
2022-11-11	0.460	0.510	0.460	0.500	0.424	39,900
2022-11-10	0.480	0.510	0.480	0.510	0.433	1,100
2022-11-09	0.460	0.515	0.460	0.515	0.437	600
2022-11-08	0.515	0.515	0.515	0.515	0.437	100
2022-11-07	0.460	0.460	0.460	0.460	0.390	2,700
2022-11-04	0.515	0.515	0.515	0.515	0.437	100
2022-11-03	0.460	0.480	0.460	0.460	0.390	9,200
2022-11-02	0.475	0.475	0.450	0.450	0.382	11,800
2022-11-01	0.475	0.475	0.475	0.475	0.403	10,800
2022-10-31	0.480	0.480	0.480	0.480	0.407	9,500
2022-10-27	0.480	0.480	0.480	0.480	0.407	5,400
2022-10-26	0.500	0.500	0.480	0.480	0.407	1,000
2022-10-25	0.460	0.500	0.460	0.480	0.407	9,300
2022-10-21	0.460	0.515	0.460	0.515	0.437	1,800
2022-10-20	0.520	0.520	0.460	0.520	0.441	2,300
2022-10-19	0.510	0.510	0.510	0.510	0.433	100
2022-10-18	0.460	0.500	0.460	0.500	0.424	1,100
2022-10-17	0.450	0.500	0.450	0.500	0.424	3,800
2022-10-14	0.500	0.500	0.500	0.500	0.424	100
2022-10-13	0.470	0.470	0.470	0.470	0.399	1,000
2022-10-12	0.470	0.470	0.470	0.470	0.399	2,100
2022-10-11	0.480	0.495	0.480	0.495	0.420	35,200
2022-10-07	0.480	0.510	0.480	0.510	0.433	1,200
2022-10-06	0.510	0.510	0.510	0.510	0.433	100
2022-10-05	0.510	0.510	0.500	0.500	0.424	200
2022-10-04	0.485	0.495	0.485	0.495	0.420	6,100
2022-10-03	0.520	0.520	0.495	0.495	0.420	168,400
2022-09-30	0.520	0.520	0.520	0.520	0.441	100
2022-09-29	0.480	0.485	0.480	0.485	0.411	11,900
2022-09-28	0.530	0.530	0.480	0.480	0.407	1,000
2022-09-27	0.540	0.540	0.540	0.540	0.458	100
2022-09-26	0.500	0.545	0.500	0.500	0.424	2,300
2022-09-22	0.515	0.545	0.515	0.545	0.462	60,000
2022-09-21	0.540	0.540	0.515	0.515	0.437	600
2022-09-20	0.520	0.525	0.520	0.525	0.445	32,500
2022-09-15	0.520	0.545	0.520	0.545	0.462	25,400
2022-09-14	0.520	0.545	0.520	0.545	0.462	1,900
2022-09-13	0.530	0.550	0.530	0.550	0.467	2,200
2022-09-12	0.535	0.550	0.535	0.550	0.467	84,400
2022-09-09	0.530	0.530	0.530	0.530	0.450	100
2022-09-07	0.500	0.550	0.500	0.550	0.467	1,700
2022-09-06	0.510	0.510	0.500	0.500	0.424	8,400
2022-08-30	0.510	0.570	0.510	0.570	0.484	2,200
2022-08-26	0.550	0.550	0.550	0.550	0.467	100
2022-08-23	0.535	0.550	0.535	0.550	0.467	700
2022-08-22	0.535	0.535	0.535	0.535	0.454	2,800
2022-08-19	0.535	0.535	0.535	0.535	0.454	6,400
2022-08-18	0.540	0.550	0.535	0.550	0.467	2,800
2022-08-17	0.550	0.550	0.550	0.550	0.467	100
2022-08-16	0.550	0.550	0.535	0.535	0.454	400
2022-08-15	0.535	0.535	0.535	0.535	0.454	2,100
2022-08-12	0.550	0.550	0.550	0.550	0.467	200
2022-08-11	0.545	0.545	0.545	0.545	0.462	25,000
2022-08-10	0.530	0.535	0.530	0.530	0.450	3,700
2022-08-09	0.550	0.550	0.530	0.530	0.450	9,100
2022-08-08	0.555	0.555	0.530	0.530	0.450	1,100
2022-08-05	0.555	0.555	0.530	0.550	0.467	12,200
2022-08-04	0.545	0.545	0.530	0.530	0.450	17,800

← NewerPage 16 of 19 · 1,132 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.0300 MYR
2025-12-03	0.0100 MYR
2025-07-16	0.0200 MYR
2024-07-16	0.0600 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.