KLSE:MENANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.64	0.64	0.62	0.62	0.62	-3.13%	12,400
Dec 4, 2025	0.62	0.64	0.62	0.64	0.64	2.40%	1,500
Dec 3, 2025	0.63	0.64	0.63	0.63	0.63	-	64,400
Dec 2, 2025	0.63	0.64	0.63	0.63	0.62	-	55,300
Dec 1, 2025	0.62	0.63	0.62	0.63	0.62	-3.85%	5,200
Nov 28, 2025	0.65	0.65	0.65	0.65	0.64	4.84%	216,300
Nov 27, 2025	0.62	0.62	0.62	0.62	0.61	-	58,000
Nov 26, 2025	0.63	0.65	0.59	0.62	0.61	-0.80%	735,000
Nov 25, 2025	0.63	0.63	0.63	0.63	0.62	-3.10%	500
Nov 24, 2025	0.63	0.65	0.63	0.65	0.63	1.57%	104,200
Nov 21, 2025	0.64	0.64	0.64	0.64	0.62	-	43,500
Nov 20, 2025	0.64	0.64	0.64	0.64	0.62	-	2,700
Nov 19, 2025	0.64	0.64	0.64	0.64	0.62	-1.55%	1,600
Nov 18, 2025	0.67	0.67	0.65	0.65	0.63	-3.01%	418,600
Nov 17, 2025	0.67	0.67	0.67	0.67	0.65	4.72%	200
Nov 14, 2025	0.64	0.64	0.64	0.64	0.62	-3.05%	3,600
Nov 13, 2025	0.66	0.66	0.66	0.66	0.64	-	36,100
Nov 12, 2025	0.66	0.66	0.66	0.66	0.64	-0.76%	14,500
Nov 11, 2025	0.66	0.66	0.66	0.66	0.65	-	28,800
Nov 10, 2025	0.66	0.66	0.66	0.66	0.65	-0.75%	81,100
Nov 7, 2025	0.67	0.67	0.67	0.67	0.65	0.76%	10,000
Nov 6, 2025	0.66	0.66	0.66	0.66	0.65	-	130,000
Nov 5, 2025	0.67	0.67	0.66	0.66	0.65	-0.75%	17,000
Nov 4, 2025	0.67	0.67	0.67	0.67	0.65	-	149,600
Nov 3, 2025	0.67	0.67	0.67	0.67	0.65	-	1,000
Oct 31, 2025	0.67	0.67	0.67	0.67	0.65	-0.75%	101,100
Oct 30, 2025	0.67	0.67	0.67	0.67	0.66	-	253,300
Oct 29, 2025	0.67	0.67	0.66	0.67	0.66	0.75%	19,600
Oct 28, 2025	0.67	0.67	0.67	0.67	0.65	-	66,000
Oct 27, 2025	0.67	0.67	0.67	0.67	0.65	-	3,400
Oct 24, 2025	0.67	0.67	0.67	0.67	0.65	-	1,500
Oct 23, 2025	0.66	0.67	0.66	0.67	0.65	-	128,500
Oct 22, 2025	0.67	0.67	0.67	0.67	0.65	-	30,600
Oct 21, 2025	0.67	0.67	0.67	0.67	0.65	-	74,000
Oct 17, 2025	0.67	0.67	0.67	0.67	0.65	-0.75%	2,000
Oct 16, 2025	0.66	0.67	0.66	0.67	0.66	1.52%	51,800
Oct 15, 2025	0.67	0.67	0.66	0.66	0.65	-0.75%	20,500
Oct 14, 2025	0.67	0.67	0.67	0.67	0.65	-	55,100
Oct 13, 2025	0.66	0.67	0.66	0.67	0.65	-	236,600
Oct 10, 2025	0.67	0.67	0.67	0.67	0.65	-	73,600
Oct 9, 2025	0.67	0.67	0.67	0.67	0.65	-	35,100
Oct 8, 2025	0.67	0.67	0.66	0.67	0.65	-	72,800
Oct 7, 2025	0.67	0.67	0.66	0.67	0.65	-	111,900
Oct 6, 2025	0.67	0.68	0.67	0.67	0.65	-	289,900
Oct 3, 2025	0.67	0.67	0.67	0.67	0.65	-0.75%	100,000
Oct 2, 2025	0.67	0.68	0.67	0.67	0.66	1.52%	244,000
Oct 1, 2025	0.66	0.66	0.66	0.66	0.65	-	49,500
Sep 30, 2025	0.67	0.67	0.66	0.66	0.65	-	41,000
Sep 29, 2025	0.65	0.66	0.65	0.66	0.65	-	9,600
Sep 26, 2025	0.66	0.67	0.66	0.66	0.65	0.76%	35,800