KLSE:MENTIGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.59	0.59	0.56	0.56	0.56	-5.08%	42,900
Sep 21, 2026	0.56	0.59	0.55	0.59	0.59	6.31%	41,500
Sep 18, 2026	0.58	0.58	0.55	0.56	0.56	-2.63%	106,700
Sep 17, 2026	0.57	0.57	0.57	0.57	0.57	-	28,900
Sep 15, 2026	0.59	0.59	0.56	0.57	0.57	-2.56%	31,600
Sep 14, 2026	0.58	0.59	0.56	0.59	0.59	1.74%	35,100
Sep 11, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	26,600
Sep 10, 2026	0.60	0.60	0.57	0.57	0.57	-4.20%	51,500
Sep 9, 2026	0.62	0.62	0.58	0.60	0.60	3.48%	62,600
Sep 8, 2026	0.69	0.69	0.55	0.58	0.58	-14.81%	347,000
Sep 7, 2026	0.68	0.68	0.68	0.68	0.68	-0.74%	900
Sep 4, 2026	0.66	0.68	0.62	0.68	0.68	3.82%	31,400
Sep 3, 2026	0.71	0.71	0.64	0.66	0.66	-8.39%	39,300
Sep 2, 2026	0.72	0.72	0.72	0.72	0.72	5.93%	1,600
Aug 28, 2026	0.72	0.72	0.65	0.68	0.68	-4.93%	16,700
Aug 27, 2026	0.72	0.72	0.70	0.71	0.71	-	1,900
Aug 26, 2026	0.72	0.72	0.71	0.71	0.71	2.90%	1,500
Aug 24, 2026	0.73	0.73	0.69	0.69	0.69	-2.82%	3,200
Aug 21, 2026	0.71	0.71	0.71	0.71	0.71	5.19%	3,500
Aug 19, 2026	0.73	0.73	0.68	0.68	0.68	-6.90%	28,600
Aug 18, 2026	0.73	0.73	0.73	0.73	0.73	2.11%	1,500
Aug 17, 2026	0.75	0.75	0.71	0.71	0.71	-4.05%	11,800
Aug 14, 2026	0.75	0.75	0.70	0.74	0.74	-0.67%	5,200
Aug 13, 2026	0.75	0.75	0.70	0.75	0.75	-0.67%	6,800
Aug 12, 2026	0.75	0.75	0.75	0.75	0.75	7.91%	1,700
Aug 10, 2026	0.70	0.70	0.69	0.70	0.70	-0.71%	6,800
Aug 7, 2026	0.70	0.70	0.70	0.70	0.70	-	2,000
Aug 6, 2026	0.70	0.70	0.68	0.70	0.70	-	1,500
Aug 5, 2026	0.70	0.70	0.69	0.70	0.70	-	18,700
Aug 4, 2026	0.70	0.70	0.70	0.70	0.70	-	6,100
Aug 3, 2026	0.70	0.70	0.70	0.70	0.70	-	101,500
Jul 31, 2026	0.73	0.73	0.68	0.70	0.70	-1.41%	74,500
Jul 30, 2026	0.72	0.72	0.70	0.71	0.71	-0.70%	9,600
Jul 27, 2026	0.73	0.73	0.72	0.72	0.72	-1.38%	13,700
Jul 23, 2026	0.73	0.73	0.69	0.73	0.73	1.40%	18,200
Jul 22, 2026	0.72	0.73	0.72	0.72	0.72	-0.69%	2,000
Jul 20, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	15,000
Jul 16, 2026	0.72	0.72	0.72	0.72	0.72	-2.05%	31,000
Jul 15, 2026	0.77	0.77	0.73	0.73	0.73	-4.58%	7,000
Jul 14, 2026	0.77	0.77	0.77	0.77	0.77	2.68%	1,400
Jul 13, 2026	0.75	0.75	0.75	0.75	0.75	-3.25%	1,400
Jul 10, 2026	0.75	0.77	0.75	0.77	0.77	2.67%	29,100
Jul 9, 2026	0.78	0.78	0.74	0.75	0.75	-3.85%	38,800
Jul 8, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	7,400
Jul 7, 2026	0.79	0.79	0.77	0.79	0.79	1.28%	12,800
Jul 6, 2026	0.78	0.79	0.78	0.78	0.78	1.30%	29,400
Jul 3, 2026	0.77	0.77	0.74	0.77	0.77	3.36%	106,700
Jul 2, 2026	0.74	0.75	0.74	0.75	0.75	4.20%	21,600
Jul 1, 2026	0.72	0.73	0.72	0.72	0.72	-0.69%	36,900
Jun 30, 2026	0.72	0.72	0.71	0.72	0.72	1.41%	3,900