KLSE:MENANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.63	0.67	0.63	0.67	0.67	5.51%	175,000
Apr 7, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	100,000
Apr 6, 2026	0.63	0.63	0.63	0.63	0.63	-	4,000
Apr 2, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	10,500
Apr 1, 2026	0.63	0.63	0.63	0.63	0.63	-	1,600
Mar 30, 2026	0.63	0.63	0.63	0.63	0.63	-6.02%	5,500
Mar 26, 2026	0.67	0.67	0.67	0.67	0.67	-	50,000
Mar 25, 2026	0.66	0.67	0.65	0.67	0.67	0.76%	261,000
Mar 24, 2026	0.64	0.66	0.64	0.66	0.66	-	280,000
Mar 18, 2026	0.64	0.66	0.64	0.66	0.66	3.13%	42,000
Mar 17, 2026	0.64	0.64	0.64	0.64	0.64	-	23,900
Mar 16, 2026	0.65	0.65	0.64	0.64	0.64	-	35,000
Mar 13, 2026	0.64	0.64	0.64	0.64	0.64	-	2,100
Mar 12, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	10,400
Mar 10, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	20,500
Mar 9, 2026	0.65	0.66	0.65	0.66	0.66	3.13%	130,000
Mar 5, 2026	0.62	0.64	0.62	0.64	0.64	-0.78%	110,000
Mar 4, 2026	0.67	0.67	0.65	0.65	0.65	4.03%	56,000
Mar 3, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	2,200
Mar 2, 2026	0.65	0.65	0.64	0.64	0.64	-3.03%	168,000
Feb 27, 2026	0.68	0.68	0.66	0.66	0.66	-	283,600
Feb 26, 2026	0.67	0.67	0.66	0.66	0.66	-2.22%	45,500
Feb 25, 2026	0.68	0.68	0.68	0.68	0.68	-	30,000
Feb 24, 2026	0.66	0.68	0.66	0.68	0.68	0.75%	60,000
Feb 23, 2026	0.67	0.67	0.67	0.67	0.67	-	40,000
Feb 20, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	20,000
Feb 19, 2026	0.66	0.66	0.65	0.66	0.66	1.54%	50,000
Feb 16, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	2,600
Feb 13, 2026	0.66	0.66	0.66	0.66	0.66	0.76%	20,000
Feb 12, 2026	0.66	0.66	0.66	0.66	0.66	2.34%	80,000
Feb 11, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	48,100
Feb 10, 2026	0.65	0.66	0.64	0.65	0.65	-	262,600
Feb 9, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	42,000
Feb 6, 2026	0.65	0.65	0.65	0.65	0.65	-	30,000
Feb 5, 2026	0.64	0.65	0.63	0.65	0.65	1.57%	138,500
Feb 4, 2026	0.64	0.64	0.64	0.64	0.64	-	61,100
Feb 3, 2026	0.64	0.64	0.64	0.64	0.64	-1.55%	9,900
Jan 28, 2026	0.63	0.65	0.63	0.65	0.65	1.57%	112,600
Jan 27, 2026	0.64	0.64	0.64	0.64	0.64	-	29,100
Jan 26, 2026	0.64	0.64	0.64	0.64	0.64	-	31,600
Jan 23, 2026	0.64	0.64	0.64	0.64	0.64	-	1,000
Jan 21, 2026	0.64	0.64	0.64	0.64	0.64	-1.55%	3,300
Jan 20, 2026	0.65	0.65	0.65	0.65	0.65	-	8,100
Jan 19, 2026	0.65	0.65	0.65	0.65	0.65	-3.73%	66,200
Jan 16, 2026	0.65	0.67	0.65	0.67	0.67	-	49,200
Jan 15, 2026	0.65	0.67	0.65	0.67	0.67	-	42,100
Jan 14, 2026	0.65	0.67	0.65	0.67	0.67	1.52%	31,000
Jan 13, 2026	0.65	0.66	0.65	0.66	0.66	2.33%	41,700
Jan 12, 2026	0.64	0.66	0.64	0.65	0.65	1.57%	212,300
Jan 9, 2026	0.64	0.64	0.64	0.64	0.64	-3.05%	15,600