Menang Corporation (M) Berhad (KLSE:MENANG)
Malaysia · Delayed Price · Currency is MYR 0.6400
0.00 (0.00%)
At close: Oct 8, 2026
KLSE:MENANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | - | 72,400 |
| Oct 6, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 200,000 |
| Oct 1, 2026 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -6.62% | 52,800 |
| Sep 30, 2026 | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | 5.43% | 2,100 |
| Sep 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 3,600 |
| Sep 28, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 3,600 |
| Sep 24, 2026 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -5.15% | 700 |
| Sep 23, 2026 | 0.68 | 0.68 | 0.64 | 0.68 | 0.68 | - | 23,400 |
| Sep 22, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 50,100 |
| Sep 21, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 10,000 |
| Sep 18, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 100 |
| Sep 17, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 106,200 |
| Sep 15, 2026 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | - | 1,000 |
| Sep 14, 2026 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 7.94% | 124,700 |
| Sep 11, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 2,900 |
| Sep 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 25,400 |
| Sep 8, 2026 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 2.38% | 227,000 |
| Sep 7, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 33,200 |
| Sep 4, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 7,300 |
| Sep 3, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 10,800 |
| Sep 2, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 16,200 |
| Aug 28, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 16,000 |
| Aug 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 20,800 |
| Aug 26, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.76% | 133,700 |
| Aug 24, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 9,500 |
| Aug 21, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 2,100 |
| Aug 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 7,300 |
| Aug 19, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 100 |
| Aug 18, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.26% | 10,000 |
| Aug 17, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -1.48% | 27,600 |
| Aug 14, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 20,900 |
| Aug 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.50% | 80,100 |
| Aug 11, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.31% | 49,900 |
| Aug 10, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 3,300 |
| Aug 6, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 100,000 |
| Aug 5, 2026 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | -0.74% | 55,400 |
| Aug 4, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.85% | 18,700 |
| Jul 31, 2026 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | -3.70% | 104,300 |
| Jul 30, 2026 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 4.65% | 15,400 |
| Jul 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.53% | 8,000 |
| Jul 28, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | -2.24% | 126,600 |
| Jul 27, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 0.75% | 166,000 |
| Jul 23, 2026 | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | 3.10% | 55,500 |
| Jul 22, 2026 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | 0.78% | 49,800 |
| 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 |