Skip to main content
Mentiga Corporation Berhad (KLSE:MENTIGA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.625
-0.020 (-3.10%)
At close: Apr 30, 2026

KLSE:MENTIGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.650.660.600.630.63-3.10%136,300
Apr 29, 20260.650.650.650.650.654.03%1,900
Apr 28, 20260.600.620.600.620.623.33%34,800
Apr 27, 20260.580.600.580.600.606.19%2,200
Apr 24, 20260.570.570.560.570.57-0.88%127,500
Apr 23, 20260.570.570.570.570.57-13,200
Apr 22, 20260.570.570.560.570.57-120,000
Apr 21, 20260.580.580.570.570.57-0.87%1,800
Apr 20, 20260.580.580.540.580.58-112,200
Apr 17, 20260.580.580.550.580.580.88%41,200
Apr 16, 20260.570.570.560.570.570.88%67,500
Apr 15, 20260.570.570.560.570.57-0.88%10,900
Apr 14, 20260.570.570.550.570.573.64%198,700
Apr 13, 20260.570.570.540.550.552.80%19,100
Apr 10, 20260.560.560.530.540.54-0.93%296,400
Apr 9, 20260.570.570.540.540.54-2,100
Apr 8, 20260.540.550.540.540.541.89%143,300
Apr 7, 20260.530.540.520.530.536.00%97,500
Apr 6, 20260.500.500.500.500.50-6.54%4,500
Apr 3, 20260.550.550.530.540.54-1.83%114,800
Apr 2, 20260.540.550.500.550.559.00%295,400
Apr 1, 20260.530.530.500.500.50-4.76%24,500
Mar 31, 20260.540.540.510.530.530.96%17,500
Mar 30, 20260.520.550.500.520.52-281,400
Mar 27, 20260.520.520.520.520.52-2,000
Mar 26, 20260.520.520.500.520.52-5,400
Mar 25, 20260.530.530.500.520.52-8,000
Mar 24, 20260.520.530.500.520.52-1.89%119,400
Mar 18, 20260.560.560.530.530.53-1.85%124,500
Mar 17, 20260.520.540.520.540.543.85%221,300
Mar 16, 20260.520.520.520.520.520.97%273,800
Mar 13, 20260.530.530.510.520.52-2.83%39,800
Mar 12, 20260.510.530.510.530.53-324,900
Mar 11, 20260.530.530.510.530.53-0.93%140,300
Mar 10, 20260.530.540.530.540.54-51,000
Mar 9, 20260.580.580.530.540.54-3.60%72,000
Mar 6, 20260.500.560.490.560.565.71%115,300
Mar 5, 20260.530.530.520.530.53-0.94%55,900
Mar 4, 20260.530.530.530.530.532.91%6,000
Mar 3, 20260.520.520.500.520.520.98%111,200
Mar 2, 20260.510.520.510.510.510.99%303,600
Feb 27, 20260.520.520.510.510.51-3.81%4,000
Feb 26, 20260.500.530.490.530.53-0.94%376,400
Feb 25, 20260.500.540.500.530.530.95%418,700
Feb 24, 20260.530.530.530.530.53-0.94%2,000
Feb 23, 20260.510.530.510.530.53-4.50%523,500
Feb 20, 20260.550.560.550.560.568.82%3,000
Feb 19, 20260.510.510.510.510.51-0.97%12,000
Feb 16, 20260.480.520.480.520.527.29%11,700
Feb 12, 20260.480.480.480.480.48-1.03%209,600
Feb 11, 20260.490.490.490.490.491.04%56,300
Feb 10, 20260.480.480.460.480.48-2,200
Feb 9, 20260.480.490.480.480.481.05%523,700
Feb 6, 20260.480.480.480.480.48-1.04%140,900
Feb 5, 20260.480.480.480.480.481.05%2,100
Feb 4, 20260.450.480.450.480.48-633,700
Feb 3, 20260.490.490.470.480.48-4.04%63,000
Jan 29, 20260.480.500.470.500.501.02%350,600
Jan 28, 20260.490.490.490.490.49-1.01%75,000
Jan 27, 20260.500.500.500.500.50-1,100
Jan 26, 20260.500.500.500.500.501.02%446,600
Jan 23, 20260.490.490.490.490.49-138,500
Jan 21, 20260.490.500.490.490.49-426,000
Jan 20, 20260.490.490.490.490.49-103,000
Jan 19, 20260.500.500.460.490.49-116,000
Jan 16, 20260.460.490.460.490.496.52%213,000
Jan 14, 20260.460.460.460.460.46-2.13%1,000
Jan 13, 20260.480.480.460.470.47-103,000
Jan 12, 20260.470.470.470.470.47-2.08%103,000
Jan 9, 20260.480.480.480.480.48-1.03%104,000
Jan 8, 20260.500.500.460.490.49-2.02%139,100
Jan 7, 20260.500.500.500.500.50-1.00%107,000
Jan 6, 20260.500.500.500.500.502.04%291,900
Jan 5, 20260.490.490.490.490.497.69%123,800
Jan 2, 20260.460.460.460.460.46-7.14%1,800
Dec 31, 20250.490.500.450.490.498.89%309,900
Dec 30, 20250.450.450.450.450.45-10.00%1,100
Dec 29, 20250.500.500.500.500.502.04%100,000
Dec 26, 20250.490.490.490.490.4910.11%3,600
Dec 24, 20250.460.460.450.450.45-11.00%4,000
Dec 23, 20250.500.500.500.500.505.26%200,000
Dec 22, 20250.500.500.480.480.48-3.06%142,800
Dec 19, 20250.490.490.490.490.49-1.01%42,000
Dec 16, 20250.500.500.500.500.50-1.00%40,000
Dec 15, 20250.500.500.500.500.5013.64%100,000
Dec 12, 20250.450.450.440.440.44-12.00%6,000
Dec 11, 20250.500.500.500.500.50-2.91%140,000
Dec 3, 20250.500.520.500.520.523.00%137,900
Dec 2, 20250.500.500.500.500.50-1.96%2,100
Nov 28, 20250.510.510.510.510.510.99%277,700
Nov 27, 20250.510.510.510.510.51-1.94%114,800
Nov 26, 20250.520.520.510.520.52-2,000
Nov 25, 20250.480.520.480.520.521.98%236,000
Nov 24, 20250.510.510.500.510.51-333,300
Nov 21, 20250.510.510.510.510.51-1.94%60,000
Nov 20, 20250.520.530.520.520.52-0.96%523,800
Nov 19, 20250.500.520.500.520.520.97%55,700
Nov 18, 20250.520.580.520.520.52-0.96%112,700
Nov 17, 20250.500.520.500.520.52-1.89%460,100
Nov 12, 20250.530.530.500.530.53-3.64%874,000