Skip to main content
Menang Corporation (M) Berhad (KLSE:MENANG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.620
-0.020 (-3.13%)
At close: Dec 5, 2025

KLSE:MENANG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.640.640.620.620.62-3.13%12,400
Dec 4, 20250.620.640.620.640.642.40%1,500
Dec 3, 20250.630.640.630.630.63-64,400
Dec 2, 20250.630.640.630.630.62-55,300
Dec 1, 20250.620.630.620.630.62-3.85%5,200
Nov 28, 20250.650.650.650.650.644.84%216,300
Nov 27, 20250.620.620.620.620.61-58,000
Nov 26, 20250.630.650.590.620.61-0.80%735,000
Nov 25, 20250.630.630.630.630.62-3.10%500
Nov 24, 20250.630.650.630.650.631.57%104,200
Nov 21, 20250.640.640.640.640.62-43,500
Nov 20, 20250.640.640.640.640.62-2,700
Nov 19, 20250.640.640.640.640.62-1.55%1,600
Nov 18, 20250.670.670.650.650.63-3.01%418,600
Nov 17, 20250.670.670.670.670.654.72%200
Nov 14, 20250.640.640.640.640.62-3.05%3,600
Nov 13, 20250.660.660.660.660.64-36,100
Nov 12, 20250.660.660.660.660.64-0.76%14,500
Nov 11, 20250.660.660.660.660.65-28,800
Nov 10, 20250.660.660.660.660.65-0.75%81,100
Nov 7, 20250.670.670.670.670.650.76%10,000
Nov 6, 20250.660.660.660.660.65-130,000
Nov 5, 20250.670.670.660.660.65-0.75%17,000
Nov 4, 20250.670.670.670.670.65-149,600
Nov 3, 20250.670.670.670.670.65-1,000
Oct 31, 20250.670.670.670.670.65-0.75%101,100
Oct 30, 20250.670.670.670.670.66-253,300
Oct 29, 20250.670.670.660.670.660.75%19,600
Oct 28, 20250.670.670.670.670.65-66,000
Oct 27, 20250.670.670.670.670.65-3,400
Oct 24, 20250.670.670.670.670.65-1,500
Oct 23, 20250.660.670.660.670.65-128,500
Oct 22, 20250.670.670.670.670.65-30,600
Oct 21, 20250.670.670.670.670.65-74,000
Oct 17, 20250.670.670.670.670.65-0.75%2,000
Oct 16, 20250.660.670.660.670.661.52%51,800
Oct 15, 20250.670.670.660.660.65-0.75%20,500
Oct 14, 20250.670.670.670.670.65-55,100
Oct 13, 20250.660.670.660.670.65-236,600
Oct 10, 20250.670.670.670.670.65-73,600
Oct 9, 20250.670.670.670.670.65-35,100
Oct 8, 20250.670.670.660.670.65-72,800
Oct 7, 20250.670.670.660.670.65-111,900
Oct 6, 20250.670.680.670.670.65-289,900
Oct 3, 20250.670.670.670.670.65-0.75%100,000
Oct 2, 20250.670.680.670.670.661.52%244,000
Oct 1, 20250.660.660.660.660.65-49,500
Sep 30, 20250.670.670.660.660.65-41,000
Sep 29, 20250.650.660.650.660.65-9,600
Sep 26, 20250.660.670.660.660.650.76%35,800
Sep 25, 20250.650.660.650.660.641.55%26,100
Sep 24, 20250.660.660.650.650.63-34,500
Sep 23, 20250.640.660.640.650.63-282,500
Sep 22, 20250.650.650.650.650.630.78%2,400
Sep 19, 20250.640.640.640.640.630.79%131,100
Sep 18, 20250.650.650.640.640.62-1.55%249,900
Sep 17, 20250.660.660.650.650.63-3.01%1,000
Sep 12, 20250.640.670.640.670.653.91%1,258,200
Sep 11, 20250.640.650.640.640.63-1.54%230,000
Sep 10, 20250.650.660.650.650.64-89,000
Sep 9, 20250.650.660.650.650.64-31,500
Sep 8, 20250.650.650.650.650.64-1.52%65,400
Sep 4, 20250.660.660.640.660.654.76%10,300
Sep 2, 20250.630.630.630.630.62-3.08%150,000
Aug 29, 20250.640.650.630.650.641.56%212,100
Aug 28, 20250.650.650.640.640.63-3.03%95,000
Aug 27, 20250.650.660.650.660.651.54%194,200
Aug 26, 20250.650.650.650.650.64-10,500
Aug 25, 20250.650.650.650.650.64-93,700
Aug 22, 20250.650.660.650.650.64-70,000
Aug 21, 20250.650.650.650.650.64-1.52%14,700
Aug 20, 20250.670.680.660.660.65-1.49%76,000
Aug 19, 20250.660.670.660.670.662.29%20,000
Aug 18, 20250.660.680.660.660.640.77%101,000
Aug 15, 20250.650.650.650.650.641.56%105,500
Aug 14, 20250.640.640.640.640.63-4,200
Aug 13, 20250.640.650.640.640.63-0.78%26,900
Aug 12, 20250.650.650.650.650.63-0.77%47,300
Aug 11, 20250.650.660.650.650.640.78%6,700
Aug 8, 20250.650.650.650.650.63-0.77%8,000
Aug 7, 20250.650.650.650.650.64-1,600
Aug 6, 20250.650.650.650.650.64-1.52%1,000
Aug 5, 20250.660.670.660.660.651.54%18,900
Aug 4, 20250.660.660.650.650.64-0.76%25,000
Aug 1, 20250.660.660.660.660.64-10,400
Jul 31, 20250.670.670.660.660.64-2.24%20,100
Jul 30, 20250.670.670.660.670.662.29%64,600
Jul 29, 20250.660.660.660.660.64-7,300
Jul 28, 20250.660.660.660.660.64-4.38%10,000
Jul 24, 20250.660.690.660.690.673.79%20,100
Jul 23, 20250.670.670.660.660.65-0.75%95,000
Jul 22, 20250.660.670.660.670.650.76%10,000
Jul 18, 20250.660.660.660.660.65-50,600
Jul 17, 20250.660.660.660.660.65-1.49%18,900
Jul 16, 20250.670.670.620.670.66-3.60%29,400
Jul 15, 20250.690.700.670.700.660.72%59,100
Jul 14, 20250.670.690.670.690.662.99%23,200
Jul 11, 20250.670.680.670.670.64-0.74%32,600
Jul 9, 20250.680.680.680.680.65-4,000
Jul 8, 20250.680.680.680.680.65-0.74%5,300