Menang Corporation (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.665	0.665	0.635	0.635	0.635	18,100
2026-10-22	0.665	0.665	0.665	0.665	0.665	134,300
2026-10-21	0.660	0.660	0.630	0.630	0.630	4,600
2026-10-20	0.635	0.660	0.635	0.660	0.660	25,500
2026-10-19	0.640	0.640	0.635	0.635	0.635	1,600
2026-10-16	0.635	0.665	0.635	0.640	0.640	21,800
2026-10-15	0.635	0.635	0.635	0.635	0.635	3,200
2026-10-14	0.635	0.635	0.635	0.635	0.635	5,000
2026-10-13	0.640	0.640	0.635	0.635	0.635	1,500
2026-10-12	0.640	0.640	0.640	0.640	0.640	0
2026-10-09	0.640	0.640	0.640	0.640	0.640	0
2026-10-08	0.670	0.670	0.640	0.640	0.640	72,400
2026-10-07	0.640	0.640	0.640	0.640	0.640	0
2026-10-06	0.640	0.640	0.640	0.640	0.640	200,000
2026-10-05	0.635	0.635	0.635	0.635	0.635	0
2026-10-02	0.635	0.635	0.635	0.635	0.635	0
2026-10-01	0.680	0.680	0.635	0.635	0.635	52,800
2026-09-30	0.645	0.680	0.635	0.680	0.680	2,100
2026-09-29	0.645	0.645	0.645	0.645	0.645	3,600
2026-09-28	0.645	0.645	0.645	0.645	0.645	3,600
2026-09-25	0.645	0.645	0.645	0.645	0.645	0
2026-09-24	0.680	0.680	0.645	0.645	0.645	700
2026-09-23	0.680	0.680	0.635	0.680	0.680	23,400
2026-09-22	0.680	0.680	0.680	0.680	0.680	50,100
2026-09-21	0.680	0.680	0.680	0.680	0.680	10,000
2026-09-18	0.680	0.680	0.680	0.680	0.680	100
2026-09-17	0.675	0.680	0.675	0.680	0.680	106,200
2026-09-16	0.680	0.680	0.680	0.680	0.680	0
2026-09-15	0.635	0.680	0.635	0.680	0.680	1,000
2026-09-14	0.655	0.685	0.655	0.680	0.680	124,700
2026-09-11	0.630	0.630	0.630	0.630	0.630	2,900
2026-09-10	0.640	0.640	0.640	0.640	0.640	0
2026-09-09	0.635	0.640	0.635	0.640	0.640	25,400
2026-09-08	0.630	0.660	0.630	0.645	0.645	227,000
2026-09-07	0.630	0.630	0.620	0.630	0.630	33,200
2026-09-04	0.630	0.630	0.630	0.630	0.630	7,300
2026-09-03	0.640	0.640	0.640	0.640	0.640	10,800
2026-09-02	0.640	0.640	0.640	0.640	0.640	16,200
2026-09-01	0.650	0.650	0.650	0.650	0.650	0
2026-08-31	0.650	0.650	0.650	0.650	0.650	0
2026-08-28	0.650	0.650	0.650	0.650	0.650	16,000
2026-08-27	0.645	0.650	0.645	0.645	0.645	20,800
2026-08-26	0.665	0.665	0.650	0.650	0.650	133,700
2026-08-25	0.655	0.655	0.655	0.655	0.655	0
2026-08-24	0.650	0.655	0.650	0.655	0.655	9,500
2026-08-21	0.660	0.660	0.650	0.650	0.650	2,100
2026-08-20	0.650	0.650	0.650	0.650	0.650	7,300
2026-08-19	0.650	0.650	0.650	0.650	0.650	100
2026-08-18	0.650	0.650	0.650	0.650	0.650	10,000
2026-08-17	0.665	0.675	0.665	0.665	0.665	27,600
2026-08-14	0.665	0.675	0.665	0.675	0.675	20,900
2026-08-13	0.675	0.675	0.675	0.675	0.675	0
2026-08-12	0.675	0.675	0.675	0.675	0.675	80,100
2026-08-11	0.665	0.665	0.665	0.665	0.665	49,900
2026-08-10	0.650	0.650	0.650	0.650	0.650	3,300
2026-08-07	0.660	0.660	0.660	0.660	0.660	0
2026-08-06	0.660	0.660	0.660	0.660	0.660	100,000
2026-08-05	0.645	0.670	0.640	0.670	0.670	55,400
2026-08-04	0.675	0.675	0.675	0.675	0.675	18,700
2026-08-03	0.650	0.650	0.650	0.650	0.650	0

Page 1 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.