KLSE:MENTIGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.73	0.73	0.67	0.69	0.69	-0.72%	44,100
May 29, 2026	0.65	0.70	0.65	0.70	0.70	7.75%	31,800
May 28, 2026	0.62	0.65	0.60	0.65	0.65	8.40%	55,900
May 26, 2026	0.61	0.61	0.60	0.60	0.60	-1.65%	22,000
May 25, 2026	0.62	0.62	0.58	0.61	0.61	-2.42%	66,400
May 22, 2026	0.62	0.63	0.62	0.62	0.62	2.48%	14,200
May 21, 2026	0.58	0.62	0.58	0.61	0.61	6.14%	94,300
May 20, 2026	0.69	0.69	0.54	0.57	0.57	-16.79%	777,000
May 19, 2026	0.75	0.76	0.63	0.69	0.69	-8.05%	349,200
May 18, 2026	0.74	0.76	0.74	0.75	0.75	0.68%	19,900
May 15, 2026	0.78	0.78	0.71	0.74	0.74	-5.13%	56,700
May 14, 2026	0.81	0.81	0.75	0.78	0.78	-2.50%	47,100
May 13, 2026	0.77	0.89	0.74	0.80	0.80	8.11%	419,100
May 12, 2026	0.63	0.74	0.63	0.74	0.74	17.46%	185,700
May 11, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	4,800
May 8, 2026	0.63	0.63	0.62	0.63	0.63	-0.79%	29,700
May 7, 2026	0.63	0.63	0.62	0.63	0.63	0.80%	111,700
May 6, 2026	0.63	0.63	0.62	0.63	0.63	-	46,000
May 5, 2026	0.63	0.63	0.61	0.63	0.63	2.46%	72,900
May 4, 2026	0.63	0.63	0.60	0.61	0.61	-2.40%	5,600
Apr 30, 2026	0.65	0.66	0.60	0.63	0.63	-3.10%	136,300
Apr 29, 2026	0.65	0.65	0.65	0.65	0.65	4.03%	1,900
Apr 28, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	34,800
Apr 27, 2026	0.58	0.60	0.58	0.60	0.60	6.19%	2,200
Apr 24, 2026	0.57	0.57	0.56	0.57	0.57	-0.88%	127,500
Apr 23, 2026	0.57	0.57	0.57	0.57	0.57	-	13,200
Apr 22, 2026	0.57	0.57	0.56	0.57	0.57	-	120,000
Apr 21, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	1,800
Apr 20, 2026	0.58	0.58	0.54	0.58	0.58	-	112,200
Apr 17, 2026	0.58	0.58	0.55	0.58	0.58	0.88%	41,200
Apr 16, 2026	0.57	0.57	0.56	0.57	0.57	0.88%	67,500
Apr 15, 2026	0.57	0.57	0.56	0.57	0.57	-0.88%	10,900
Apr 14, 2026	0.57	0.57	0.55	0.57	0.57	3.64%	198,700
Apr 13, 2026	0.57	0.57	0.54	0.55	0.55	2.80%	19,100
Apr 10, 2026	0.56	0.56	0.53	0.54	0.54	-0.93%	296,400
Apr 9, 2026	0.57	0.57	0.54	0.54	0.54	-	2,100
Apr 8, 2026	0.54	0.55	0.54	0.54	0.54	1.89%	143,300
Apr 7, 2026	0.53	0.54	0.52	0.53	0.53	6.00%	97,500
Apr 6, 2026	0.50	0.50	0.50	0.50	0.50	-6.54%	4,500
Apr 3, 2026	0.55	0.55	0.53	0.54	0.54	-1.83%	114,800
Apr 2, 2026	0.54	0.55	0.50	0.55	0.55	9.00%	295,400
Apr 1, 2026	0.53	0.53	0.50	0.50	0.50	-4.76%	24,500
Mar 31, 2026	0.54	0.54	0.51	0.53	0.53	0.96%	17,500
Mar 30, 2026	0.52	0.55	0.50	0.52	0.52	-	281,400
Mar 27, 2026	0.52	0.52	0.52	0.52	0.52	-	2,000
Mar 26, 2026	0.52	0.52	0.50	0.52	0.52	-	5,400
Mar 25, 2026	0.53	0.53	0.50	0.52	0.52	-	8,000
Mar 24, 2026	0.52	0.53	0.50	0.52	0.52	-1.89%	119,400
Mar 18, 2026	0.56	0.56	0.53	0.53	0.53	-1.85%	124,500
Mar 17, 2026	0.52	0.54	0.52	0.54	0.54	3.85%	221,300