KLSE:MENTIGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.96	0.96	0.92	0.96	0.96	-	165,200
Nov 2, 2026	0.95	0.98	0.91	0.96	0.96	1.05%	242,400
Oct 30, 2026	0.88	0.97	0.86	0.95	0.95	7.95%	97,100
Oct 29, 2026	0.86	0.89	0.86	0.88	0.88	3.53%	23,600
Oct 28, 2026	0.88	0.88	0.83	0.85	0.85	1.19%	57,700
Oct 27, 2026	0.83	0.88	0.82	0.84	0.84	-4.55%	48,000
Oct 26, 2026	0.92	0.94	0.88	0.88	0.88	-6.88%	232,800
Oct 23, 2026	0.98	0.98	0.93	0.95	0.95	-3.57%	219,700
Oct 22, 2026	0.99	1.00	0.98	0.98	0.98	-	111,300
Oct 21, 2026	1.01	1.01	0.98	0.98	0.98	-2.97%	155,600
Oct 20, 2026	0.97	1.05	0.97	1.01	1.01	3.59%	673,400
Oct 19, 2026	0.93	1.00	0.85	0.98	0.98	7.73%	637,300
Oct 16, 2026	0.87	0.94	0.87	0.91	0.91	3.43%	543,600
Oct 15, 2026	0.80	0.88	0.75	0.88	0.88	10.76%	313,700
Oct 14, 2026	0.80	0.83	0.70	0.79	0.79	36.21%	996,200
Oct 13, 2026	0.61	0.61	0.57	0.58	0.58	-2.52%	18,400
Oct 12, 2026	0.59	0.60	0.57	0.60	0.60	4.39%	17,100
Oct 9, 2026	0.59	0.59	0.57	0.57	0.57	-	6,800
Oct 8, 2026	0.59	0.59	0.57	0.57	0.57	-2.56%	2,900
Oct 7, 2026	0.59	0.59	0.57	0.59	0.59	3.54%	2,200
Oct 6, 2026	0.59	0.59	0.53	0.57	0.57	-2.59%	21,900
Oct 5, 2026	0.60	0.60	0.55	0.58	0.58	-2.52%	26,100
Oct 2, 2026	0.60	0.60	0.58	0.60	0.60	-	8,000
Oct 1, 2026	0.60	0.60	0.58	0.60	0.60	-0.83%	9,500
Sep 29, 2026	0.60	0.60	0.58	0.60	0.60	3.45%	1,800
Sep 28, 2026	0.60	0.60	0.58	0.58	0.58	-	18,800
Sep 25, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	15,200
Sep 24, 2026	0.57	0.59	0.57	0.59	0.59	5.36%	39,400
Sep 23, 2026	0.57	0.57	0.56	0.56	0.56	-	2,300
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