Menang Corporation (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.655	0.655	0.655	0.655	0.627	600
2026-04-24	0.640	0.640	0.640	0.640	0.613	2,100
2026-04-23	0.645	0.645	0.645	0.645	0.618	1,100
2026-04-22	0.645	0.645	0.645	0.645	0.618	14,400
2026-04-21	0.660	0.660	0.645	0.645	0.618	11,200
2026-04-20	0.640	0.660	0.640	0.660	0.632	72,800
2026-04-16	0.675	0.675	0.650	0.675	0.647	140,700
2026-04-15	0.645	0.650	0.645	0.650	0.623	8,400
2026-04-14	0.670	0.670	0.650	0.660	0.632	311,000
2026-04-13	0.640	0.645	0.635	0.645	0.618	210,000
2026-04-10	0.635	0.670	0.635	0.670	0.642	30,100
2026-04-09	0.670	0.670	0.670	0.670	0.642	20,000
2026-04-08	0.625	0.670	0.625	0.670	0.642	175,000
2026-04-07	0.635	0.635	0.635	0.635	0.608	100,000
2026-04-06	0.630	0.630	0.630	0.630	0.603	4,000
2026-04-02	0.625	0.630	0.625	0.630	0.603	10,500
2026-04-01	0.625	0.625	0.625	0.625	0.599	1,600
2026-03-30	0.625	0.625	0.625	0.625	0.599	5,500
2026-03-26	0.665	0.665	0.665	0.665	0.637	50,000
2026-03-25	0.660	0.665	0.645	0.665	0.637	261,000
2026-03-24	0.640	0.660	0.635	0.660	0.632	280,000
2026-03-18	0.640	0.660	0.640	0.660	0.632	42,000
2026-03-17	0.640	0.640	0.640	0.640	0.613	23,900
2026-03-16	0.645	0.645	0.640	0.640	0.613	35,000
2026-03-13	0.640	0.640	0.640	0.640	0.613	2,100
2026-03-12	0.640	0.640	0.640	0.640	0.613	10,400
2026-03-10	0.645	0.650	0.645	0.650	0.623	20,500
2026-03-09	0.650	0.660	0.650	0.660	0.632	130,000
2026-03-05	0.620	0.640	0.620	0.640	0.613	110,000
2026-03-04	0.665	0.665	0.645	0.645	0.618	56,000
2026-03-03	0.640	0.640	0.620	0.620	0.594	2,200
2026-03-02	0.650	0.650	0.640	0.640	0.613	168,000
2026-02-27	0.680	0.680	0.660	0.660	0.632	283,600
2026-02-26	0.670	0.670	0.660	0.660	0.632	45,500
2026-02-25	0.675	0.675	0.675	0.675	0.647	30,000
2026-02-24	0.660	0.675	0.660	0.675	0.647	60,000
2026-02-23	0.670	0.670	0.670	0.670	0.642	40,000
2026-02-20	0.660	0.670	0.660	0.670	0.642	20,000
2026-02-19	0.660	0.660	0.650	0.660	0.632	50,000
2026-02-16	0.650	0.650	0.650	0.650	0.623	2,600
2026-02-13	0.660	0.660	0.660	0.660	0.632	20,000
2026-02-12	0.655	0.655	0.655	0.655	0.627	80,000
2026-02-11	0.635	0.640	0.635	0.640	0.613	48,100
2026-02-10	0.650	0.655	0.635	0.650	0.623	262,600
2026-02-09	0.640	0.650	0.635	0.650	0.623	42,000
2026-02-06	0.645	0.645	0.645	0.645	0.618	30,000
2026-02-05	0.635	0.645	0.630	0.645	0.618	138,500
2026-02-04	0.635	0.640	0.635	0.635	0.608	61,100
2026-02-03	0.640	0.640	0.635	0.635	0.608	9,900
2026-01-28	0.630	0.645	0.630	0.645	0.618	112,600
2026-01-27	0.635	0.635	0.635	0.635	0.608	29,100
2026-01-26	0.635	0.635	0.635	0.635	0.608	31,600
2026-01-23	0.635	0.635	0.635	0.635	0.608	1,000
2026-01-21	0.635	0.635	0.635	0.635	0.608	3,300
2026-01-20	0.645	0.645	0.645	0.645	0.618	8,100
2026-01-19	0.650	0.650	0.645	0.645	0.618	66,200
2026-01-16	0.645	0.670	0.645	0.670	0.642	49,200
2026-01-15	0.645	0.670	0.645	0.670	0.642	42,100
2026-01-14	0.645	0.670	0.645	0.670	0.642	31,000
2026-01-13	0.645	0.660	0.645	0.660	0.632	41,700

← NewerPage 3 of 19 · 1,138 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.