KLSE:MENANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.68	0.68	0.68	0.68	0.68	3.03%	3,000
Jun 5, 2026	0.69	0.69	0.66	0.66	0.66	-2.94%	2,000
Jun 4, 2026	0.66	0.68	0.66	0.68	0.68	0.74%	63,900
May 29, 2026	0.67	0.68	0.67	0.68	0.68	0.75%	72,700
May 28, 2026	0.67	0.68	0.67	0.67	0.67	1.52%	158,800
May 26, 2026	0.68	0.68	0.66	0.66	0.66	-1.49%	78,600
May 25, 2026	0.65	0.67	0.64	0.67	0.67	-	3,000
May 22, 2026	0.64	0.67	0.64	0.67	0.67	4.69%	55,100
May 21, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	105,900
May 20, 2026	0.65	0.65	0.65	0.65	0.65	-	5,400
May 19, 2026	0.65	0.65	0.65	0.65	0.65	-	500
May 18, 2026	0.66	0.66	0.65	0.65	0.65	-2.27%	20,800
May 15, 2026	0.66	0.66	0.66	0.66	0.66	-	5,400
May 13, 2026	0.66	0.66	0.66	0.66	0.66	-	11,500
May 12, 2026	0.67	0.67	0.66	0.66	0.66	-	17,300
May 11, 2026	0.66	0.66	0.66	0.66	0.66	-	2,700
May 8, 2026	0.66	0.66	0.66	0.66	0.66	-2.22%	32,600
May 7, 2026	0.68	0.68	0.68	0.68	0.68	1.50%	9,900
May 6, 2026	0.65	0.67	0.65	0.67	0.67	2.31%	63,100
May 5, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	21,000
Apr 30, 2026	0.67	0.67	0.66	0.67	0.67	1.52%	30,500
Apr 29, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	10,500
Apr 28, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	40,400
Apr 27, 2026	0.66	0.66	0.66	0.66	0.66	2.34%	600
Apr 24, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	2,100
Apr 23, 2026	0.65	0.65	0.65	0.65	0.65	-	1,100
Apr 22, 2026	0.65	0.65	0.65	0.65	0.65	-	14,400
Apr 21, 2026	0.66	0.66	0.65	0.65	0.65	-2.27%	11,200
Apr 20, 2026	0.64	0.66	0.64	0.66	0.66	-2.22%	72,800
Apr 16, 2026	0.68	0.68	0.65	0.68	0.68	3.85%	140,700
Apr 15, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	8,400
Apr 14, 2026	0.67	0.67	0.65	0.66	0.66	2.33%	311,000
Apr 13, 2026	0.64	0.65	0.64	0.65	0.65	-3.73%	210,000
Apr 10, 2026	0.64	0.67	0.64	0.67	0.67	-	30,100
Apr 9, 2026	0.67	0.67	0.67	0.67	0.67	-	20,000
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