Menang Corporation (M) Berhad (KLSE:MENANG)
Malaysia
· Delayed Price · Currency is MYR 0.6600
+0.0050 (0.76%)
At close: Sep 26, 2025
KLSE:MENANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.76% | 35,800 |
| Sep 25, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.55% | 26,100 |
| Sep 24, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 34,500 |
| Sep 23, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | - | 282,500 |
| Sep 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 2,400 |
| Sep 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 131,100 |
| Sep 18, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.55% | 249,900 |
| Sep 17, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -3.01% | 1,000 |
| Sep 12, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 3.91% | 1,258,200 |
| Sep 11, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 230,000 |
| Sep 10, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 89,000 |
| Sep 9, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 31,500 |
| Sep 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 65,400 |
| Sep 4, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 4.76% | 10,300 |
| Sep 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | 150,000 |
| Aug 29, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 212,100 |
| Aug 28, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -3.03% | 95,000 |
| Aug 27, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 194,200 |
| Aug 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 10,500 |
| Aug 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 93,700 |
| Aug 22, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 70,000 |
| Aug 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 14,700 |
| Aug 20, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 76,000 |
| Aug 19, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 2.29% | 20,000 |
| Aug 18, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | 0.77% | 101,000 |
| Aug 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 105,500 |
| Aug 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 4,200 |
| Aug 13, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 26,900 |
| Aug 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 47,300 |
| Aug 11, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.78% | 6,700 |
| Aug 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 8,000 |
| Aug 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,600 |
| Aug 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 1,000 |
| Aug 5, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 1.54% | 18,900 |
| Aug 4, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 25,000 |
| Aug 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 10,400 |
| Jul 31, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -2.24% | 20,100 |
| Jul 30, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 2.29% | 64,600 |
| Jul 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 7,300 |
| Jul 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.38% | 10,000 |
| Jul 24, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 3.79% | 20,100 |
| Jul 23, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.75% | 95,000 |
| Jul 22, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.76% | 10,000 |
| Jul 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 50,600 |
| Jul 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 18,900 |
| Jul 16, 2025 | 0.67 | 0.67 | 0.62 | 0.67 | 0.67 | -3.60% | 29,400 |
| Jul 15, 2025 | 0.69 | 0.70 | 0.67 | 0.70 | 0.68 | 0.72% | 59,100 |
| Jul 14, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.67 | 2.99% | 23,200 |
| Jul 11, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.65 | -0.74% | 32,600 |
| Jul 9, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | - | 4,000 |