Skip to main content
logo
Menang Corporation (M) Berhad (KLSE:MENANG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.7050
+0.0050 (0.71%)
At close: Jul 1, 2026

KLSE:MENANG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20260.700.700.680.700.700.72%158,100
Jun 29, 20260.680.700.680.700.701.46%150,800
Jun 25, 20260.700.700.690.690.69-1.44%50,200
Jun 24, 20260.690.700.690.700.701.46%20,000
Jun 23, 20260.700.700.680.690.69-0.72%120,000
Jun 22, 20260.700.700.690.690.692.99%92,300
Jun 19, 20260.670.670.670.670.67-6,700
Jun 18, 20260.670.670.670.670.67-1.47%33,500
Jun 16, 20260.680.680.680.680.68-12,700
Jun 15, 20260.690.700.680.680.68-0.73%49,200
Jun 12, 20260.700.700.690.690.69-1.44%10,500
Jun 11, 20260.680.700.680.700.700.72%149,900
Jun 10, 20260.680.690.680.690.690.73%152,400
Jun 9, 20260.690.690.690.690.690.74%30,000
Jun 8, 20260.680.680.680.680.683.03%3,000
Jun 5, 20260.690.690.660.660.66-2.94%2,000
Jun 4, 20260.660.680.660.680.680.74%63,900
May 29, 20260.670.680.670.680.680.75%72,700
May 28, 20260.670.680.670.670.671.52%158,800
May 26, 20260.680.680.660.660.66-1.49%78,600
May 25, 20260.650.670.640.670.67-3,000
May 22, 20260.640.670.640.670.674.69%55,100
May 21, 20260.650.650.640.640.64-0.78%105,900
May 20, 20260.650.650.650.650.65-5,400
May 19, 20260.650.650.650.650.65-500
May 18, 20260.660.660.650.650.65-2.27%20,800
May 15, 20260.660.660.660.660.66-5,400
May 13, 20260.660.660.660.660.66-11,500
May 12, 20260.670.670.660.660.66-17,300
May 11, 20260.660.660.660.660.66-2,700
May 8, 20260.660.660.660.660.66-2.22%32,600
May 7, 20260.680.680.680.680.681.50%9,900
May 6, 20260.650.670.650.670.672.31%63,100
May 5, 20260.670.670.650.650.65-2.99%21,000
Apr 30, 20260.670.670.660.670.671.52%30,500
Apr 29, 20260.650.660.650.660.661.54%10,500
Apr 28, 20260.660.660.650.650.65-0.76%40,400
Apr 27, 20260.660.660.660.660.662.34%600
Apr 24, 20260.640.640.640.640.64-0.78%2,100
Apr 23, 20260.650.650.650.650.65-1,100
Apr 22, 20260.650.650.650.650.65-14,400
Apr 21, 20260.660.660.650.650.65-2.27%11,200
Apr 20, 20260.640.660.640.660.66-2.22%72,800
Apr 16, 20260.680.680.650.680.683.85%140,700
Apr 15, 20260.650.650.650.650.65-1.52%8,400
Apr 14, 20260.670.670.650.660.662.33%311,000
Apr 13, 20260.640.650.640.650.65-3.73%210,000
Apr 10, 20260.640.670.640.670.67-30,100
Apr 9, 20260.670.670.670.670.67-20,000
Apr 8, 20260.630.670.630.670.675.51%175,000