KLSE:MENANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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