KLSE:MENTIGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	0.74	0.74	0.68	0.71	0.71	-	73,200
Jun 26, 2026	0.71	0.71	0.71	0.71	0.71	2.16%	100
Jun 25, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	8,700
Jun 24, 2026	0.75	0.75	0.69	0.70	0.70	-6.67%	34,900
Jun 23, 2026	0.78	0.78	0.75	0.75	0.75	-3.23%	2,000
Jun 22, 2026	0.78	0.78	0.77	0.78	0.78	-0.64%	2,800
Jun 19, 2026	0.79	0.79	0.78	0.78	0.78	2.63%	1,500
Jun 18, 2026	0.78	0.79	0.76	0.76	0.76	-1.30%	2,400
Jun 16, 2026	0.78	0.78	0.75	0.77	0.77	3.36%	14,700
Jun 15, 2026	0.74	0.76	0.74	0.75	0.75	2.76%	30,500
Jun 12, 2026	0.73	0.74	0.73	0.73	0.73	0.69%	14,400
Jun 11, 2026	0.73	0.73	0.71	0.72	0.72	-1.37%	32,100
Jun 10, 2026	0.72	0.73	0.72	0.73	0.73	5.04%	15,000