Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Menang Corporation (M) Berhad (1694.KL)

Compare
0.6850
-0.0200
(-2.84%)
At close: February 21 at 4:50:11 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.70000.70000.68000.68500.685030,700
Feb 20, 20250.68000.70500.68000.70500.70506,000
Feb 19, 20250.68000.72000.68000.71500.7150305,900
Feb 18, 20250.66000.66000.66000.66000.66001,000
Feb 17, 20250.68000.68000.66000.66000.66008,400
Feb 14, 20250.67000.68000.67000.68000.68004,200
Feb 13, 20250.67000.67000.67000.67000.6700500
Feb 12, 20250.70000.70000.69000.69000.69005,000
Feb 10, 20250.70000.72000.65000.71000.7100332,400
Feb 7, 20250.67000.71000.67000.71000.710042,700
Feb 6, 20250.69000.70000.67000.67000.670020,500
Feb 5, 20250.69000.69000.69000.69000.690010,200
Feb 4, 20250.69000.69000.65500.69000.690052,000
Feb 3, 20250.65000.65000.65000.65000.6500500
Jan 31, 20250.65000.69000.65000.69000.69006,400
Jan 28, 20250.65000.69000.65000.69000.69008,900
Jan 27, 20250.65000.65000.65000.65000.650010,500
Jan 24, 20250.65000.65000.65000.65000.650040,000
Jan 23, 20250.65000.65000.65000.65000.65001,200
Jan 22, 20250.66500.66500.66500.66500.6650-
Jan 21, 20250.66500.66500.66500.66500.665083,600
Jan 20, 20250.66000.66000.66000.66000.660065,500
Jan 17, 20250.64000.64500.64000.64500.64501,500
Jan 16, 20250.68000.68000.65000.66000.660017,600
Jan 15, 20250.68500.68500.67000.67000.6700117,000
Jan 14, 20250.67000.69000.66000.67500.675087,600
Jan 13, 20250.68500.68500.67000.67000.6700139,000
Jan 10, 20250.70000.70500.69500.69500.695042,000
Jan 9, 20250.69500.69500.68000.68000.6800338,700
Jan 8, 20250.70500.70500.69000.70500.7050183,500
Jan 7, 20250.71500.73000.69500.71000.7100185,200
Jan 6, 20250.72000.73500.68000.72500.7250329,800
Jan 3, 20250.73500.73500.71500.72500.7250226,000
Jan 2, 20250.71500.73000.71500.73000.7300483,400
Dec 31, 20240.72000.73000.71500.71500.7150535,500
Dec 30, 20240.69500.72000.69500.71000.7100516,000
Dec 27, 20240.69500.70500.66000.69000.6900251,200
Dec 26, 20240.66500.72500.66500.69000.6900595,100
Dec 24, 20240.62000.68500.62000.66000.6600499,900
Dec 23, 20240.62000.62000.61500.61500.615083,500
Dec 20, 20240.61000.62000.60000.60000.600026,100
Dec 19, 20240.60000.60000.59500.60000.600057,100
Dec 18, 20240.61000.61500.60500.60500.6050102,900
Dec 17, 20240.62500.62500.61000.61500.615049,400
Dec 16, 20240.62500.62500.61500.62500.6250119,100
Dec 13, 20240.61500.62500.61500.62500.625014,500
Dec 12, 20240.62000.62000.61000.61500.615071,900
Dec 11, 20240.63000.63000.61000.63000.630080,400
Dec 10, 20240.62000.63000.62000.63000.630042,000
Dec 9, 20240.62000.62000.61500.62000.620026,700
Dec 6, 20240.62000.62000.62000.62000.62006,300
Dec 5, 20240.62000.62000.62000.62000.620020,100
Dec 4, 20240.62500.62500.62000.62000.620010,500
Dec 3, 20240.62500.64500.62000.62000.620099,500
Dec 2, 20240.62000.62500.61500.62500.625037,300
Nov 29, 20240.61000.62000.61000.61500.6150142,900
Nov 28, 20240.61000.61500.60000.61000.6100154,200
Nov 27, 20240.59000.61000.59000.61000.6100135,200
Nov 26, 20240.60000.60000.59500.59500.595021,000
Nov 25, 20240.60000.60000.59000.60000.600096,300
Nov 22, 20240.61000.61500.60000.61000.6100144,400
Nov 21, 20240.63000.63000.61000.61000.6100110,600
Nov 20, 20240.62500.64000.62000.63000.6300118,400
Nov 19, 20240.63000.63000.62000.63000.630038,200
Nov 18, 20240.63500.63500.62500.63500.6350106,900
Nov 15, 20240.64500.64500.62500.64500.645073,800
Nov 14, 20240.65000.65500.63000.63000.630089,800
Nov 13, 20240.66500.66500.64000.65000.6500178,300
Nov 12, 20240.67000.68000.67000.68000.680028,100
Nov 11, 20240.68000.68000.67000.67000.670039,900
Nov 8, 20240.68000.68000.68000.68000.680030,000
Nov 7, 20240.68500.68500.68000.68500.685050,400
Nov 6, 20240.66500.68500.66500.68500.685038,000
Nov 5, 20240.66500.66500.66500.66500.6650-
Nov 4, 20240.66500.66500.66500.66500.665037,600
Nov 1, 20240.67500.67500.66500.66500.665018,000
Oct 30, 20240.68000.70000.67500.67500.675056,100
Oct 29, 20240.68000.68000.67500.67500.675069,700
Oct 28, 20240.68500.69000.68000.68000.680016,600
Oct 25, 20240.68500.69000.68500.69000.690024,100
Oct 24, 20240.68000.68000.68000.68000.68001,500
Oct 23, 20240.69000.69000.68000.68500.685034,500
Oct 22, 20240.70000.70000.70000.70000.7000-
Oct 21, 20240.68500.70000.68500.70000.70005,700
Oct 18, 20240.68000.68000.68000.68000.68004,000
Oct 17, 20240.68500.68500.68500.68500.685012,200
Oct 16, 20240.68500.69000.68500.69000.69006,700
Oct 15, 20240.68500.69000.68500.68500.685034,300
Oct 14, 20240.69000.69000.69000.69000.6900109,000
Oct 11, 20240.69500.69500.69500.69500.69502,600
Oct 10, 20240.70500.70500.70000.70000.70008,000
Oct 9, 20240.69000.70000.69000.70000.700018,400
Oct 8, 20240.69000.70000.69000.70000.70004,100
Oct 7, 20240.70000.70000.69500.70000.700011,500
Oct 4, 20240.70000.70000.69500.69500.695010,500
Oct 3, 20240.69500.69500.69500.69500.6950-
Oct 2, 20240.70000.70000.69500.69500.695072,900
Oct 1, 20240.70000.70500.70000.70000.700055,400
Sep 30, 20240.70000.70500.70000.70500.705028,000
Sep 27, 20240.70500.70500.70500.70500.70509,100
Sep 26, 20240.70500.70500.70000.70500.705037,500
Sep 25, 20240.70000.70500.70000.70500.705018,800
Sep 24, 20240.70000.70500.70000.70000.700047,500
Sep 23, 20240.70000.71500.70000.71500.715043,100
Sep 20, 20240.72500.73500.70000.70000.700061,500
Sep 19, 20240.69000.74000.69000.70000.700058,300
Sep 18, 20240.73000.73000.69000.69000.690038,600
Sep 17, 20240.71000.73000.71000.73000.730035,000
Sep 13, 20240.72000.72000.71000.71000.710064,200
Sep 12, 20240.72000.74000.70500.72000.7200228,300
Sep 11, 20240.74000.75000.72000.74500.7450394,600
Sep 10, 20240.73000.75000.71000.74000.7400341,100
Sep 9, 20240.68500.72500.67500.72500.7250569,600
Sep 6, 20240.66500.70000.66500.69000.6900197,200
Sep 5, 20240.64500.70000.64500.68500.6850143,500
Sep 4, 20240.66000.66000.65500.65500.655012,500
Sep 3, 20240.68000.68000.65500.67000.670075,000
Sep 2, 20240.68500.70000.68500.68500.6850131,800
Aug 30, 20240.67000.68000.65500.67500.6750166,000
Aug 29, 20240.63500.67500.62500.67000.6700173,100
Aug 28, 20240.64000.64000.64000.64000.64002,000
Aug 27, 20240.63500.67000.63500.64000.640057,900
Aug 26, 20240.64000.64000.64000.64000.6400500
Aug 23, 20240.64500.64500.64000.64000.640013,500
Aug 22, 20240.64500.64500.64500.64500.645014,400
Aug 21, 20240.65000.65000.65000.65000.6500-
Aug 20, 20240.65500.70000.64500.65000.650035,900
Aug 19, 20240.64000.65000.64000.65000.650011,800
Aug 16, 20240.64000.64000.64000.64000.64002,600
Aug 15, 20240.66000.66000.64000.64000.640075,900
Aug 14, 20240.65000.65000.65000.65000.650040,000
Aug 13, 20240.65000.65000.65000.65000.650050,400
Aug 12, 20240.65000.65000.65000.65000.650028,000
Aug 9, 20240.64000.66000.64000.66000.660015,200
Aug 8, 20240.66000.67000.64000.64000.640014,600
Aug 7, 20240.64000.67000.63000.67000.6700112,100
Aug 6, 20240.61000.66000.61000.66000.6600347,100
Aug 5, 20240.68000.68000.60000.60000.6000447,100
Aug 2, 20240.69000.69000.66500.67000.6700189,800
Aug 1, 20240.69000.69500.68000.69000.6900254,800
Jul 31, 20240.70500.70500.69000.69000.6900137,300
Jul 30, 20240.70500.70500.70500.70500.705013,000
Jul 29, 20240.71000.71000.70000.70500.7050185,500
Jul 26, 20240.72000.72500.71000.71500.715066,000
Jul 25, 20240.72000.72000.72000.72000.7200800
Jul 24, 20240.71500.72000.70500.72000.7200143,000
Jul 23, 20240.72000.72500.72000.72000.720017,800
Jul 22, 20240.71500.72000.71500.72000.720051,500
Jul 19, 20240.71500.72500.71500.72500.725025,600
Jul 18, 20240.74000.74000.72000.72000.7200360,500
Jul 17, 20240.74000.74500.74000.74000.7400143,100
Jul 16, 2024 0.0600 Dividend
Jul 16, 20240.76000.76000.73500.74500.7450191,400
Jul 15, 20240.81000.83000.81000.82000.7600663,900
Jul 12, 20240.82000.82000.80000.81000.7507285,700
Jul 11, 20240.83000.83000.81500.82000.7600452,300
Jul 10, 20240.84000.84500.82500.83500.7739500,000
Jul 9, 20240.82500.84000.82500.84000.7785811,400
Jul 5, 20240.81500.82500.81500.82500.7646516,000
Jul 4, 20240.80500.81000.80000.81000.7507621,600
Jul 3, 20240.80000.81000.78500.80500.7461879,300
Jul 2, 20240.77500.79500.77500.79500.7368730,200
Jul 1, 20240.77000.77500.75500.77500.7183275,200
Jun 28, 20240.77500.77500.77000.77000.7137109,200
Jun 27, 20240.77000.78000.77000.77500.7183268,300
Jun 26, 20240.77000.78000.77000.77500.7183147,300
Jun 25, 20240.76500.77000.76000.76500.7090199,700
Jun 24, 20240.77000.77000.76000.76500.7090172,900
Jun 21, 20240.77000.77000.76500.77000.7137191,500
Jun 20, 20240.77500.78000.77000.77500.7183286,000
Jun 19, 20240.78500.78500.77500.77500.7183262,000
Jun 18, 20240.78500.79000.78000.78000.7229386,000
Jun 14, 20240.78500.79000.78000.79000.7322162,200
Jun 13, 20240.78500.79000.78000.78500.7276297,100
Jun 12, 20240.80500.80500.77500.78500.7276350,600
Jun 11, 20240.78500.80500.78000.79000.73221,173,800
Jun 10, 20240.78000.78500.77000.78500.7276134,600
Jun 7, 20240.78500.79500.77500.78500.7276776,800
Jun 6, 20240.78500.79000.76500.78000.7229364,500
Jun 5, 20240.79000.79500.78500.78500.7276118,900
Jun 4, 20240.80000.80000.79000.79000.7322176,900
May 31, 20240.79000.80000.78500.80000.7415351,300
May 30, 20240.81000.81000.78500.80000.74151,052,700
May 29, 20240.84000.84000.82000.82000.7600229,800
May 28, 20240.85000.85000.83000.84000.7785505,900
May 27, 20240.83000.85000.83000.85000.7878718,100
May 24, 20240.84000.85000.82500.85000.7878845,800
May 23, 20240.84500.85500.81500.84500.78321,080,700
May 21, 20240.85000.88000.83000.84500.78323,648,700
May 20, 20240.75000.80000.75000.80000.74151,459,800
May 17, 20240.74000.77000.72500.73000.6766857,700
May 16, 20240.68000.73000.66500.73000.67661,356,500
May 15, 20240.66500.66500.64000.66000.6117485,400
May 14, 20240.68500.68500.65000.67000.6210524,100
May 13, 20240.68000.69000.66000.67500.625644,800
May 10, 20240.70000.70000.67000.68000.6302285,300
May 9, 20240.70000.71000.68000.69000.6395376,300
May 8, 20240.69500.69500.68000.69500.6441111,800
May 7, 20240.66500.69500.66500.69500.6441517,400
May 6, 20240.64500.66500.64000.66500.6163661,900
May 3, 20240.64500.64500.64000.64500.5978203,600
May 2, 20240.64000.64500.63500.64500.597854,500
Apr 30, 20240.63500.63500.63500.63500.588513,400
Apr 29, 20240.64000.64000.64000.64000.593224,700
Apr 26, 20240.64000.64500.64000.64000.5932301,600
Apr 25, 20240.63500.63500.63500.63500.588592,100
Apr 24, 20240.63500.63500.63000.63500.588546,800
Apr 23, 20240.63000.63000.63000.63000.5839110,600
Apr 22, 20240.61500.62000.61500.62000.57461,000
Apr 19, 20240.63000.63000.62500.62500.5793116,500
Apr 18, 20240.63000.63500.62500.63000.5839132,500
Apr 17, 20240.62500.63000.62500.63000.583985,000
Apr 16, 20240.62500.62500.61500.61500.5700193,300
Apr 15, 20240.62000.62500.62000.62500.5793260,800
Apr 12, 20240.61000.62000.61000.62000.5746422,900
Apr 9, 20240.60000.60000.60000.60000.556111,000
Apr 8, 20240.59000.60000.59000.60000.556152,000
Apr 5, 20240.60000.60000.59000.59000.5468324,000
Apr 4, 20240.58500.61000.58500.60000.5561522,500
Apr 3, 20240.59000.60000.58500.60000.5561291,500
Apr 2, 20240.61000.61000.59500.59500.5515603,900
Apr 1, 20240.61000.63000.61000.63000.5839380,700
Mar 29, 20240.60000.63000.60000.63000.5839151,500
Mar 27, 20240.61500.62000.60500.60500.5607379,900
Mar 26, 20240.62000.63500.61500.62000.5746355,600
Mar 25, 20240.62500.63000.61500.62500.5793126,900
Mar 22, 20240.62000.65500.61500.63500.5885751,500
Mar 21, 20240.61000.64500.61000.62500.5793518,600
Mar 20, 20240.61000.63500.61000.62000.5746495,000
Mar 19, 20240.61500.64000.61500.61500.5700488,700
Mar 18, 20240.63000.63000.62000.62000.5746264,600
Mar 15, 20240.65500.67500.63500.65000.60242,335,000
Mar 14, 20240.63500.63500.62500.62500.5793415,300
Mar 13, 20240.63500.65500.63500.63500.5885324,900
Mar 12, 20240.63500.64000.63000.63500.588551,800
Mar 11, 20240.64000.64000.63000.63500.5885144,700
Mar 8, 20240.64000.67000.64000.64500.597854,900
Mar 7, 20240.65000.67000.65000.65000.6024546,700
Mar 6, 20240.64000.66000.64000.64000.593277,700
Mar 5, 20240.64000.66500.64000.65000.6024120,600
Mar 4, 20240.68000.68000.63500.64000.5932229,900
Mar 1, 20240.70000.72000.66000.66000.6117340,700
Feb 29, 20240.66000.69000.66000.66000.6117155,700
Feb 28, 20240.67500.68000.64000.66000.611762,200
Feb 27, 20240.66500.67500.66500.66500.616341,500
Feb 26, 20240.66000.68000.66000.68000.630241,600
Feb 23, 20240.66000.67500.66000.67500.625646,100
Feb 22, 20240.66500.66500.65000.65000.602465,800
Feb 21, 20240.67500.67500.67000.67000.6210104,400