Mentiga Corp. Bhd. (5223) Historical Prices

Time Period

Events

MY:5223 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	1.00	1.08	0.98	1.02	1.02	+0.99%	234,700	2.24
Nov 10, 2026	1.01	1.01	0.96	1.01	1.01	0.00%	82,000	0.79
Nov 09, 2026	1.01	1.01	1.00	1.01	1.01	0.00%	0	0.00
Nov 06, 2026	1.00	1.01	1.00	1.01	1.01	0.00%	52,200	0.51
Nov 05, 2026	1.01	1.03	1.00	1.01	1.01	0.00%	172,300	1.72
Nov 04, 2026	0.97	1.01	0.96	1.01	1.01	+5.21%	650,400	7.26
Nov 03, 2026	0.96	0.96	0.92	0.96	0.96	0.00%	165,200	1.90
Nov 02, 2026	0.95	0.98	0.91	0.96	0.96	+1.05%	242,400	2.90
Oct 30, 2026	0.88	0.97	0.86	0.95	0.95	+7.95%	97,100	1.18
Oct 29, 2026	0.86	0.89	0.86	0.88	0.88	+3.53%	23,600	0.28
Oct 28, 2026	0.88	0.88	0.83	0.85	0.85	+1.19%	57,700	0.69
Oct 27, 2026	0.83	0.88	0.82	0.84	0.84	-4.55%	48,000	0.58
Oct 26, 2026	0.92	0.94	0.88	0.88	0.88	-6.88%	232,800	2.94
Oct 23, 2026	0.98	0.98	0.93	0.95	0.95	-3.57%	219,700	2.90
Oct 22, 2026	0.99	1.00	0.98	0.98	0.98	0.00%	111,300	1.50
Oct 21, 2026	1.01	1.01	0.98	0.98	0.98	-2.97%	155,600	2.17
Oct 20, 2026	0.97	1.05	0.97	1.01	1.01	+3.59%	673,400	10.98
Oct 19, 2026	0.93	1.00	0.85	0.98	0.98	+7.73%	637,300	12.44
Oct 16, 2026	0.87	0.94	0.87	0.91	0.91	+3.43%	543,600	12.76
Oct 15, 2026	0.80	0.88	0.75	0.88	0.88	+10.76%	313,700	8.28
Oct 14, 2026	0.80	0.83	0.70	0.79	0.79	+36.21%	996,200	45.15
Oct 13, 2026	0.61	0.61	0.57	0.58	0.58	-2.52%	18,400	0.83
Oct 12, 2026	0.59	0.60	0.57	0.60	0.60	+4.39%	17,100	0.77
Oct 09, 2026	0.59	0.59	0.57	0.57	0.57	0.00%	6,800	0.31
Oct 08, 2026	0.59	0.59	0.57	0.57	0.57	-2.56%	2,900	0.13
Oct 07, 2026	0.59	0.59	0.57	0.59	0.59	+3.54%	2,200	0.10
Oct 06, 2026	0.59	0.59	0.53	0.57	0.57	-2.59%	21,900	0.97
Oct 05, 2026	0.60	0.60	0.55	0.58	0.58	-2.52%	26,100	1.17
Oct 02, 2026	0.60	0.60	0.58	0.60	0.60	0.00%	8,000	0.36
Oct 01, 2026	0.60	0.60	0.58	0.60	0.60	-0.83%	9,500	0.42
Sep 30, 2026	0.60	0.60	0.58	0.60	0.60	0.00%	0	0.00
Sep 29, 2026	0.60	0.60	0.58	0.60	0.60	+3.45%	1,800	0.07
Sep 28, 2026	0.60	0.60	0.58	0.58	0.58	0.00%	18,800	0.75
Sep 25, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	15,200	0.61
Sep 24, 2026	0.57	0.59	0.57	0.59	0.59	+5.36%	39,400	1.55
Sep 23, 2026	0.57	0.57	0.56	0.56	0.56	0.00%	2,300	0.09
Sep 22, 2026	0.59	0.59	0.56	0.56	0.56	-5.08%	42,900	1.73
Sep 21, 2026	0.56	0.59	0.55	0.59	0.59	+6.31%	41,500	1.68
Sep 18, 2026	0.58	0.58	0.55	0.56	0.56	-2.63%	106,700	4.62
Sep 17, 2026	0.57	0.57	0.57	0.57	0.57	0.00%	28,900	1.27
Sep 16, 2026	0.57	0.59	0.56	0.57	0.57	0.00%	0	0.00
Sep 15, 2026	0.59	0.59	0.56	0.57	0.57	-2.56%	31,600	1.42
Sep 14, 2026	0.58	0.59	0.56	0.59	0.59	+1.74%	35,100	1.62
Sep 11, 2026	0.57	0.58	0.57	0.58	0.58	+0.88%	26,600	1.24
Sep 10, 2026	0.60	0.60	0.57	0.57	0.57	-4.20%	51,500	2.43
Sep 09, 2026	0.62	0.62	0.58	0.60	0.60	+3.48%	62,600	3.07
Sep 08, 2026	0.69	0.69	0.55	0.58	0.58	-14.81%	347,000	22.54
Sep 07, 2026	0.68	0.68	0.68	0.68	0.68	-0.74%	900	0.06
Sep 04, 2026	0.66	0.68	0.62	0.68	0.68	+3.82%	31,400	2.04
Sep 03, 2026	0.71	0.71	0.64	0.66	0.66	-8.39%	39,300	2.62

Mentiga Corp. Bhd. historical prices

Mentiga Corp. Bhd. (5223) Historical Prices

Become an Expert with TipRanks Premium