KLSE:MENANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	0.64	0.66	0.64	0.66	0.66	1.55%	20,300
Jan 7, 2026	0.64	0.65	0.64	0.65	0.65	-0.77%	12,200
Jan 6, 2026	0.65	0.65	0.64	0.65	0.65	-	60,100
Jan 5, 2026	0.65	0.65	0.65	0.65	0.65	3.17%	50,000
Jan 2, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	500
Dec 31, 2025	0.65	0.65	0.64	0.64	0.64	-5.19%	197,000
Dec 30, 2025	0.63	0.68	0.63	0.68	0.68	3.85%	103,200
Dec 29, 2025	0.64	0.65	0.63	0.65	0.65	2.36%	47,000
Dec 26, 2025	0.65	0.65	0.64	0.64	0.64	1.60%	23,000
Dec 23, 2025	0.63	0.63	0.63	0.63	0.63	-	1,600
Dec 22, 2025	0.63	0.63	0.63	0.63	0.63	-0.79%	17,400
Dec 19, 2025	0.63	0.63	0.63	0.63	0.63	-	1,600
Dec 18, 2025	0.65	0.65	0.63	0.63	0.63	-1.56%	5,000
Dec 17, 2025	0.63	0.64	0.63	0.64	0.64	2.40%	15,000
Dec 16, 2025	0.63	0.63	0.63	0.63	0.63	-0.79%	1,500
Dec 15, 2025	0.62	0.63	0.62	0.63	0.63	1.61%	50,500
Dec 11, 2025	0.65	0.65	0.62	0.62	0.62	-4.62%	15,700
Dec 10, 2025	0.64	0.66	0.64	0.65	0.65	10.17%	1,089,300
Dec 9, 2025	0.59	0.59	0.59	0.59	0.59	-4.84%	10,800
Dec 8, 2025	0.62	0.62	0.62	0.62	0.62	-	500
Dec 5, 2025	0.64	0.64	0.62	0.62	0.62	-3.13%	12,400
Dec 4, 2025	0.62	0.64	0.62	0.64	0.64	2.40%	1,500
Dec 3, 2025	0.63	0.64	0.63	0.63	0.63	-	64,400
Dec 2, 2025	0.63	0.64	0.63	0.63	0.62	-	55,300
Dec 1, 2025	0.62	0.63	0.62	0.63	0.62	-3.85%	5,200
Nov 28, 2025	0.65	0.65	0.65	0.65	0.64	4.84%	216,300
Nov 27, 2025	0.62	0.62	0.62	0.62	0.61	-	58,000
Nov 26, 2025	0.63	0.65	0.59	0.62	0.61	-0.80%	735,000
Nov 25, 2025	0.63	0.63	0.63	0.63	0.62	-3.10%	500
Nov 24, 2025	0.63	0.65	0.63	0.65	0.63	1.57%	104,200
Nov 21, 2025	0.64	0.64	0.64	0.64	0.62	-	43,500
Nov 20, 2025	0.64	0.64	0.64	0.64	0.62	-	2,700
Nov 19, 2025	0.64	0.64	0.64	0.64	0.62	-1.55%	1,600
Nov 18, 2025	0.67	0.67	0.65	0.65	0.63	-3.01%	418,600
Nov 17, 2025	0.67	0.67	0.67	0.67	0.65	4.72%	200
Nov 14, 2025	0.64	0.64	0.64	0.64	0.62	-3.05%	3,600
Nov 13, 2025	0.66	0.66	0.66	0.66	0.64	-	36,100
Nov 12, 2025	0.66	0.66	0.66	0.66	0.64	-0.76%	14,500
Nov 11, 2025	0.66	0.66	0.66	0.66	0.65	-	28,800
Nov 10, 2025	0.66	0.66	0.66	0.66	0.65	-0.75%	81,100
Nov 7, 2025	0.67	0.67	0.67	0.67	0.65	0.76%	10,000
Nov 6, 2025	0.66	0.66	0.66	0.66	0.65	-	130,000
Nov 5, 2025	0.67	0.67	0.66	0.66	0.65	-0.75%	17,000
Nov 4, 2025	0.67	0.67	0.67	0.67	0.65	-	149,600