KLSE:MENANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.64	0.68	0.64	0.64	0.64	-2.29%	700
Jul 20, 2026	0.65	0.66	0.64	0.66	0.66	-	135,400
Jul 16, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	36,400
Jul 15, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	99,900
Jul 14, 2026	0.69	0.69	0.67	0.67	0.67	0.76%	65,500
Jul 13, 2026	0.69	0.69	0.66	0.66	0.66	-2.94%	74,700
Jul 10, 2026	0.71	0.71	0.71	0.71	0.68	-1.39%	206,500
Jul 9, 2026	0.71	0.72	0.71	0.72	0.69	1.41%	138,500
Jul 8, 2026	0.71	0.72	0.70	0.71	0.68	-	496,300
Jul 7, 2026	0.72	0.72	0.71	0.71	0.68	-0.70%	200,100
Jul 6, 2026	0.71	0.72	0.69	0.72	0.68	1.42%	182,900
Jul 3, 2026	0.73	0.73	0.71	0.71	0.68	-2.08%	204,000
Jul 2, 2026	0.71	0.72	0.71	0.72	0.69	2.13%	351,400
Jul 1, 2026	0.70	0.71	0.70	0.71	0.68	0.71%	80,000
Jun 30, 2026	0.70	0.70	0.68	0.70	0.67	0.72%	158,100
Jun 29, 2026	0.68	0.70	0.68	0.70	0.67	1.46%	150,800
Jun 25, 2026	0.70	0.70	0.69	0.69	0.66	-1.44%	50,200
Jun 24, 2026	0.69	0.70	0.69	0.70	0.67	1.46%	20,000
Jun 23, 2026	0.70	0.70	0.68	0.69	0.66	-0.72%	120,000
Jun 22, 2026	0.70	0.70	0.69	0.69	0.66	2.99%	92,300
Jun 19, 2026	0.67	0.67	0.67	0.67	0.64	-	6,700
Jun 18, 2026	0.67	0.67	0.67	0.67	0.64	-1.47%	33,500
Jun 16, 2026	0.68	0.68	0.68	0.68	0.65	-	12,700
Jun 15, 2026	0.69	0.70	0.68	0.68	0.65	-0.73%	49,200
Jun 12, 2026	0.70	0.70	0.69	0.69	0.66	-1.44%	10,500
Jun 11, 2026	0.68	0.70	0.68	0.70	0.67	0.72%	149,900
Jun 10, 2026	0.68	0.69	0.68	0.69	0.66	0.73%	152,400
Jun 9, 2026	0.69	0.69	0.69	0.69	0.66	0.74%	30,000
Jun 8, 2026	0.68	0.68	0.68	0.68	0.65	3.03%	3,000
Jun 5, 2026	0.69	0.69	0.66	0.66	0.63	-2.94%	2,000
Jun 4, 2026	0.66	0.68	0.66	0.68	0.65	0.74%	63,900
May 29, 2026	0.67	0.68	0.67	0.68	0.65	0.75%	72,700
May 28, 2026	0.67	0.68	0.67	0.67	0.64	1.52%	158,800
May 26, 2026	0.68	0.68	0.66	0.66	0.63	-1.49%	78,600
May 25, 2026	0.65	0.67	0.64	0.67	0.64	-	3,000
May 22, 2026	0.64	0.67	0.64	0.67	0.64	4.69%	55,100
May 21, 2026	0.65	0.65	0.64	0.64	0.61	-0.78%	105,900
May 20, 2026	0.65	0.65	0.65	0.65	0.62	-	5,400
May 19, 2026	0.65	0.65	0.65	0.65	0.62	-	500
May 18, 2026	0.66	0.66	0.65	0.65	0.62	-2.27%	20,800
May 15, 2026	0.66	0.66	0.66	0.66	0.63	-	5,400
May 13, 2026	0.66	0.66	0.66	0.66	0.63	-	11,500
May 12, 2026	0.67	0.67	0.66	0.66	0.63	-	17,300
May 11, 2026	0.66	0.66	0.66	0.66	0.63	-	2,700
May 8, 2026	0.66	0.66	0.66	0.66	0.63	-2.22%	32,600
May 7, 2026	0.68	0.68	0.68	0.68	0.65	1.50%	9,900
May 6, 2026	0.65	0.67	0.65	0.67	0.64	2.31%	63,100
May 5, 2026	0.67	0.67	0.65	0.65	0.62	-2.99%	21,000
Apr 30, 2026	0.67	0.67	0.66	0.67	0.64	1.52%	30,500
Apr 29, 2026	0.65	0.66	0.65	0.66	0.63	1.54%	10,500