Skip to main content
Menang Corporation (M) Berhad (KLSE:MENANG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.650
-0.005 (-0.76%)
At close: Apr 28, 2026

KLSE:MENANG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.660.660.650.650.65-0.76%40,400
Apr 27, 20260.660.660.660.660.662.34%600
Apr 24, 20260.640.640.640.640.64-0.78%2,100
Apr 23, 20260.650.650.650.650.65-1,100
Apr 22, 20260.650.650.650.650.65-14,400
Apr 21, 20260.660.660.650.650.65-2.27%11,200
Apr 20, 20260.640.660.640.660.66-2.22%72,800
Apr 16, 20260.680.680.650.680.683.85%140,700
Apr 15, 20260.650.650.650.650.65-1.52%8,400
Apr 14, 20260.670.670.650.660.662.33%311,000
Apr 13, 20260.640.650.640.650.65-3.73%210,000
Apr 10, 20260.640.670.640.670.67-30,100
Apr 9, 20260.670.670.670.670.67-20,000
Apr 8, 20260.630.670.630.670.675.51%175,000
Apr 7, 20260.640.640.640.640.640.79%100,000
Apr 6, 20260.630.630.630.630.63-4,000
Apr 2, 20260.630.630.630.630.630.80%10,500
Apr 1, 20260.630.630.630.630.63-1,600
Mar 30, 20260.630.630.630.630.63-6.02%5,500
Mar 26, 20260.670.670.670.670.67-50,000
Mar 25, 20260.660.670.650.670.670.76%261,000
Mar 24, 20260.640.660.640.660.66-280,000
Mar 18, 20260.640.660.640.660.663.13%42,000
Mar 17, 20260.640.640.640.640.64-23,900
Mar 16, 20260.650.650.640.640.64-35,000
Mar 13, 20260.640.640.640.640.64-2,100
Mar 12, 20260.640.640.640.640.64-1.54%10,400
Mar 10, 20260.650.650.650.650.65-1.52%20,500
Mar 9, 20260.650.660.650.660.663.13%130,000
Mar 5, 20260.620.640.620.640.64-0.78%110,000
Mar 4, 20260.670.670.650.650.654.03%56,000
Mar 3, 20260.640.640.620.620.62-3.13%2,200
Mar 2, 20260.650.650.640.640.64-3.03%168,000
Feb 27, 20260.680.680.660.660.66-283,600
Feb 26, 20260.670.670.660.660.66-2.22%45,500
Feb 25, 20260.680.680.680.680.68-30,000
Feb 24, 20260.660.680.660.680.680.75%60,000
Feb 23, 20260.670.670.670.670.67-40,000
Feb 20, 20260.660.670.660.670.671.52%20,000
Feb 19, 20260.660.660.650.660.661.54%50,000
Feb 16, 20260.650.650.650.650.65-1.52%2,600
Feb 13, 20260.660.660.660.660.660.76%20,000
Feb 12, 20260.660.660.660.660.662.34%80,000
Feb 11, 20260.640.640.640.640.64-1.54%48,100
Feb 10, 20260.650.660.640.650.65-262,600
Feb 9, 20260.640.650.640.650.650.78%42,000
Feb 6, 20260.650.650.650.650.65-30,000
Feb 5, 20260.640.650.630.650.651.57%138,500
Feb 4, 20260.640.640.640.640.64-61,100
Feb 3, 20260.640.640.640.640.64-1.55%9,900
Jan 28, 20260.630.650.630.650.651.57%112,600
Jan 27, 20260.640.640.640.640.64-29,100
Jan 26, 20260.640.640.640.640.64-31,600
Jan 23, 20260.640.640.640.640.64-1,000
Jan 21, 20260.640.640.640.640.64-1.55%3,300
Jan 20, 20260.650.650.650.650.65-8,100
Jan 19, 20260.650.650.650.650.65-3.73%66,200
Jan 16, 20260.650.670.650.670.67-49,200
Jan 15, 20260.650.670.650.670.67-42,100
Jan 14, 20260.650.670.650.670.671.52%31,000
Jan 13, 20260.650.660.650.660.662.33%41,700
Jan 12, 20260.640.660.640.650.651.57%212,300
Jan 9, 20260.640.640.640.640.64-3.05%15,600
Jan 8, 20260.640.660.640.660.661.55%20,300
Jan 7, 20260.640.650.640.650.65-0.77%12,200
Jan 6, 20260.650.650.640.650.65-60,100
Jan 5, 20260.650.650.650.650.653.17%50,000
Jan 2, 20260.630.630.630.630.63-1.56%500
Dec 31, 20250.650.650.640.640.64-5.19%197,000
Dec 30, 20250.630.680.630.680.683.85%103,200
Dec 29, 20250.640.650.630.650.652.36%47,000
Dec 26, 20250.650.650.640.640.641.60%23,000
Dec 23, 20250.630.630.630.630.63-1,600
Dec 22, 20250.630.630.630.630.63-0.79%17,400
Dec 19, 20250.630.630.630.630.63-1,600
Dec 18, 20250.650.650.630.630.63-1.56%5,000
Dec 17, 20250.630.640.630.640.642.40%15,000
Dec 16, 20250.630.630.630.630.63-0.79%1,500
Dec 15, 20250.620.630.620.630.631.61%50,500
Dec 11, 20250.650.650.620.620.62-4.62%15,700
Dec 10, 20250.640.660.640.650.6510.17%1,089,300
Dec 9, 20250.590.590.590.590.59-4.84%10,800
Dec 8, 20250.620.620.620.620.62-500
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