MMAG Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.020	0.025	0.020	0.020	0.020	2,685,300
2026-10-15	0.020	0.025	0.020	0.025	0.025	891,700
2026-10-14	0.025	0.025	0.020	0.025	0.025	6,735,500
2026-10-13	0.020	0.025	0.020	0.025	0.025	6,771,300
2026-10-12	0.020	0.025	0.020	0.025	0.025	2,946,200
2026-10-09	0.020	0.025	0.020	0.020	0.020	2,410,700
2026-10-08	0.020	0.025	0.020	0.025	0.025	596,500
2026-10-07	0.025	0.025	0.020	0.025	0.025	1,065,800
2026-10-06	0.020	0.025	0.020	0.025	0.025	851,500
2026-10-05	0.025	0.025	0.020	0.025	0.025	515,700
2026-10-02	0.020	0.025	0.020	0.025	0.025	17,603,900
2026-10-01	0.020	0.020	0.020	0.020	0.020	1,252,400
2026-09-30	0.020	0.025	0.020	0.025	0.025	2,548,200
2026-09-29	0.025	0.025	0.020	0.020	0.020	486,600
2026-09-28	0.020	0.025	0.020	0.025	0.025	1,426,700
2026-09-25	0.020	0.025	0.020	0.020	0.020	2,148,900
2026-09-24	0.020	0.025	0.020	0.025	0.025	11,278,700
2026-09-23	0.020	0.025	0.015	0.025	0.025	28,910,200
2026-09-22	0.020	0.025	0.020	0.025	0.025	8,900
2026-09-21	0.020	0.025	0.020	0.025	0.025	2,127,300
2026-09-18	0.025	0.025	0.020	0.020	0.020	2,415,200
2026-09-17	0.025	0.025	0.020	0.025	0.025	176,200
2026-09-16	0.020	0.020	0.020	0.020	0.020	0
2026-09-15	0.020	0.025	0.020	0.020	0.020	814,400
2026-09-14	0.025	0.025	0.020	0.020	0.020	82,400
2026-09-11	0.020	0.025	0.020	0.025	0.025	452,800
2026-09-10	0.025	0.025	0.020	0.020	0.020	576,500
2026-09-09	0.020	0.025	0.020	0.025	0.025	67,300
2026-09-08	0.025	0.025	0.020	0.025	0.025	130,800
2026-09-07	0.025	0.025	0.020	0.025	0.025	1,904,100
2026-09-04	0.025	0.025	0.020	0.020	0.020	848,500
2026-09-03	0.025	0.025	0.020	0.025	0.025	461,000
2026-09-02	0.025	0.025	0.020	0.025	0.025	495,300
2026-09-01	0.025	0.025	0.020	0.025	0.025	1,630,800
2026-08-31	0.030	0.030	0.030	0.030	0.030	0
2026-08-28	0.025	0.030	0.025	0.030	0.030	1,976,700
2026-08-27	0.025	0.030	0.025	0.030	0.030	308,700
2026-08-26	0.025	0.030	0.025	0.030	0.030	1,389,800
2026-08-25	0.025	0.025	0.025	0.025	0.025	0
2026-08-24	0.030	0.030	0.025	0.025	0.025	31,585,100
2026-08-21	0.025	0.030	0.025	0.030	0.030	1,580,300
2026-08-20	0.025	0.030	0.025	0.030	0.030	933,900
2026-08-19	0.025	0.030	0.025	0.030	0.030	1,208,900
2026-08-18	0.030	0.030	0.025	0.030	0.030	905,700
2026-08-17	0.030	0.030	0.025	0.025	0.025	605,800
2026-08-14	0.030	0.030	0.025	0.030	0.030	7,287,400
2026-08-13	0.030	0.030	0.025	0.030	0.030	336,400
2026-08-12	0.030	0.030	0.025	0.030	0.030	399,100
2026-08-11	0.030	0.030	0.025	0.030	0.030	728,400
2026-08-10	0.025	0.030	0.025	0.030	0.030	1,130,400
2026-08-07	0.025	0.030	0.025	0.025	0.025	25,091,000
2026-08-06	0.025	0.030	0.025	0.030	0.030	621,300
2026-08-05	0.030	0.030	0.025	0.030	0.030	483,300
2026-08-04	0.025	0.030	0.025	0.030	0.030	1,549,100
2026-08-03	0.030	0.030	0.025	0.030	0.030	88,100
2026-07-31	0.030	0.030	0.025	0.030	0.030	483,800
2026-07-30	0.030	0.030	0.025	0.025	0.025	1,245,700
2026-07-29	0.030	0.030	0.025	0.025	0.025	207,100
2026-07-28	0.030	0.030	0.025	0.025	0.025	862,700
2026-07-27	0.025	0.030	0.025	0.030	0.030	533,500

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.