UK markets closed

Menang Corporation (M) Berhad (1694.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.7700-0.0050 (-0.65%)
At close: 04:00PM MYT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.77500.77500.77000.77000.7700109,200
27 Jun 20240.77000.78000.77000.77500.7750268,300
26 Jun 20240.77000.78000.77000.77500.7750147,300
25 Jun 20240.76500.77000.76000.76500.7650199,700
24 Jun 20240.77000.77000.76000.76500.7650172,900
21 Jun 20240.77000.77000.76500.77000.7700191,500
20 Jun 20240.77500.78000.77000.77500.7750286,000
19 Jun 20240.78500.78500.77500.77500.7750262,000
18 Jun 20240.78500.79000.78000.78000.7800386,000
14 Jun 20240.78500.79000.78000.79000.7900162,200
13 Jun 20240.78500.79000.78000.78500.7850297,100
12 Jun 20240.80500.80500.77500.78500.7850350,600
11 Jun 20240.78500.80500.78000.79000.79001,173,800
10 Jun 20240.78000.78500.77000.78500.7850134,600
07 Jun 20240.78500.79500.77500.78500.7850776,800
06 Jun 20240.78500.79000.76500.78000.7800364,500
05 Jun 20240.79000.79500.78500.78500.7850118,900
04 Jun 20240.80000.80000.79000.79000.7900176,900
31 May 20240.79000.80000.78500.80000.8000351,300
30 May 20240.81000.81000.78500.80000.80001,052,700
29 May 20240.84000.84000.82000.82000.8200229,800
28 May 20240.85000.85000.83000.84000.8400505,900
27 May 20240.83000.85000.83000.85000.8500718,100
24 May 20240.84000.85000.82500.85000.8500845,800
23 May 20240.84500.85500.81500.84500.84501,080,700
21 May 20240.85000.88000.83000.84500.84503,648,700
20 May 20240.75000.80000.75000.80000.80001,459,800
17 May 20240.74000.77000.72500.73000.7300857,700
16 May 20240.68000.73000.66500.73000.73001,356,500
15 May 20240.66500.66500.64000.66000.6600485,400
14 May 20240.68500.68500.65000.67000.6700524,100
13 May 20240.68000.69000.66000.67500.675044,800
10 May 20240.70000.70000.67000.68000.6800285,300
09 May 20240.70000.71000.68000.69000.6900376,300
08 May 20240.69500.69500.68000.69500.6950111,800
07 May 20240.66500.69500.66500.69500.6950517,400
06 May 20240.64500.66500.64000.66500.6650661,900
03 May 20240.64500.64500.64000.64500.6450203,600
02 May 20240.64000.64500.63500.64500.645054,500
30 Apr 20240.63500.63500.63500.63500.635013,400
29 Apr 20240.64000.64000.64000.64000.640024,700
26 Apr 20240.64000.64500.64000.64000.6400301,600
25 Apr 20240.63500.63500.63500.63500.635092,100
24 Apr 20240.63500.63500.63000.63500.635046,800
23 Apr 20240.63000.63000.63000.63000.6300110,600
22 Apr 20240.61500.62000.61500.62000.62001,000
19 Apr 20240.63000.63000.62500.62500.6250116,500
18 Apr 20240.63000.63500.62500.63000.6300132,500
17 Apr 20240.62500.63000.62500.63000.630085,000
16 Apr 20240.62500.62500.61500.61500.6150193,300
15 Apr 20240.62000.62500.62000.62500.6250260,800
12 Apr 20240.61000.62000.61000.62000.6200422,900
09 Apr 20240.60000.60000.60000.60000.600011,000
08 Apr 20240.59000.60000.59000.60000.600052,000
05 Apr 20240.60000.60000.59000.59000.5900324,000
04 Apr 20240.58500.61000.58500.60000.6000522,500
03 Apr 20240.59000.60000.58500.60000.6000291,500
02 Apr 20240.61000.61000.59500.59500.5950603,900
01 Apr 20240.61000.63000.61000.63000.6300380,700
29 Mar 20240.60000.63000.60000.63000.6300151,500
27 Mar 20240.61500.62000.60500.60500.6050379,900
26 Mar 20240.62000.63500.61500.62000.6200355,600
25 Mar 20240.62500.63000.61500.62500.6250126,900
22 Mar 20240.62000.65500.61500.63500.6350751,500
21 Mar 20240.61000.64500.61000.62500.6250518,600
20 Mar 20240.61000.63500.61000.62000.6200495,000
19 Mar 20240.61500.64000.61500.61500.6150488,700
18 Mar 20240.63000.63000.62000.62000.6200264,600
15 Mar 20240.65500.67500.63500.65000.65002,335,000
14 Mar 20240.63500.63500.62500.62500.6250415,300
13 Mar 20240.63500.65500.63500.63500.6350324,900
12 Mar 20240.63500.64000.63000.63500.635051,800
11 Mar 20240.64000.64000.63000.63500.6350144,700
08 Mar 20240.64000.67000.64000.64500.645054,900
07 Mar 20240.65000.67000.65000.65000.6500546,700
06 Mar 20240.64000.66000.64000.64000.640077,700
05 Mar 20240.64000.66500.64000.65000.6500120,600
04 Mar 20240.68000.68000.63500.64000.6400229,900
01 Mar 20240.70000.72000.66000.66000.6600340,700
29 Feb 20240.66000.69000.66000.66000.6600155,700
28 Feb 20240.67500.68000.64000.66000.660062,200
27 Feb 20240.66500.67500.66500.66500.665041,500
26 Feb 20240.66000.68000.66000.68000.680041,600
23 Feb 20240.66000.67500.66000.67500.675046,100
22 Feb 20240.66500.66500.65000.65000.650065,800
21 Feb 20240.67500.67500.67000.67000.6700104,400
20 Feb 20240.67000.67500.67000.67500.675043,500
19 Feb 20240.67500.67500.67500.67500.675037,300
16 Feb 20240.67500.68000.67500.68000.680025,500
15 Feb 20240.68500.68500.68500.68500.6850-
14 Feb 20240.67500.68500.67500.68500.685049,600
13 Feb 20240.68000.68500.68000.68000.680015,100
09 Feb 20240.68000.68000.68000.68000.6800-
08 Feb 20240.68000.68000.68000.68000.680022,500
07 Feb 20240.67000.67000.67000.67000.670010,000
06 Feb 20240.69500.69500.66500.67000.670099,500
05 Feb 20240.68000.68500.67000.67000.6700243,600
02 Feb 20240.69000.69000.68500.68500.68506,200
31 Jan 20240.69000.69000.69000.69000.69004,800
30 Jan 20240.70000.70000.68500.70000.700034,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...