MMAG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.325	0.345	0.320	0.320	0.320	12,964,700
2024-08-26	0.320	0.320	0.315	0.320	0.320	1,313,300
2024-08-23	0.320	0.320	0.310	0.320	0.320	2,126,900
2024-08-22	0.335	0.340	0.315	0.320	0.320	1,576,100
2024-08-21	0.335	0.345	0.320	0.330	0.330	2,452,700
2024-08-20	0.335	0.355	0.330	0.335	0.335	23,639,199
2024-08-19	0.320	0.335	0.320	0.335	0.335	2,659,400
2024-08-16	0.310	0.325	0.305	0.320	0.320	1,437,100
2024-08-15	0.305	0.305	0.305	0.305	0.305	991,000
2024-08-14	0.305	0.310	0.305	0.305	0.305	661,900
2024-08-13	0.320	0.330	0.305	0.310	0.310	3,296,400
2024-08-12	0.315	0.335	0.310	0.320	0.320	6,029,400
2024-08-09	0.285	0.305	0.280	0.305	0.305	3,061,200
2024-08-08	0.285	0.285	0.275	0.275	0.275	293,300
2024-08-07	0.280	0.285	0.270	0.285	0.285	607,300
2024-08-06	0.260	0.285	0.260	0.280	0.280	2,289,400
2024-08-05	0.265	0.275	0.250	0.275	0.275	3,549,300
2024-08-02	0.265	0.275	0.260	0.275	0.275	1,690,600
2024-08-01	0.260	0.300	0.260	0.270	0.270	3,554,300
2024-07-31	0.270	0.270	0.250	0.255	0.255	3,269,500
2024-07-30	0.325	0.325	0.280	0.280	0.280	4,993,500
2024-07-29	0.330	0.330	0.320	0.325	0.325	2,373,200
2024-07-26	0.330	0.330	0.330	0.330	0.330	557,600
2024-07-25	0.335	0.345	0.325	0.335	0.335	6,275,900
2024-07-24	0.330	0.335	0.330	0.335	0.335	716,800
2024-07-23	0.330	0.330	0.325	0.325	0.325	491,600
2024-07-22	0.335	0.350	0.325	0.335	0.335	5,028,500
2024-07-19	0.340	0.340	0.330	0.335	0.335	1,048,900
2024-07-18	0.345	0.355	0.335	0.340	0.340	2,152,700
2024-07-17	0.345	0.350	0.340	0.345	0.345	6,079,800
2024-07-16	0.340	0.355	0.330	0.340	0.340	9,484,300
2024-07-15	0.330	0.360	0.330	0.340	0.340	26,148,400
2024-07-12	0.320	0.330	0.320	0.330	0.330	1,989,300
2024-07-11	0.315	0.325	0.315	0.320	0.320	1,190,800
2024-07-10	0.325	0.325	0.315	0.320	0.320	2,090,200
2024-07-09	0.325	0.330	0.320	0.325	0.325	715,400
2024-07-05	0.330	0.345	0.315	0.325	0.325	3,571,300
2024-07-04	0.320	0.330	0.315	0.325	0.325	3,374,400
2024-07-03	0.315	0.320	0.310	0.320	0.320	1,825,000
2024-07-02	0.310	0.315	0.310	0.315	0.315	910,700
2024-07-01	0.305	0.320	0.305	0.310	0.310	3,283,300
2024-06-28	0.310	0.325	0.310	0.310	0.310	2,776,700
2024-06-27	0.315	0.315	0.305	0.310	0.310	1,355,800
2024-06-26	0.310	0.320	0.305	0.310	0.310	1,453,300
2024-06-25	0.330	0.330	0.305	0.310	0.310	2,243,500
2024-06-24	0.300	0.365	0.300	0.330	0.330	11,431,700
2024-06-21	0.300	0.305	0.300	0.300	0.300	1,389,800
2024-06-20	0.300	0.305	0.300	0.300	0.300	2,092,700
2024-06-19	0.305	0.305	0.300	0.300	0.300	1,259,400
2024-06-18	0.300	0.305	0.300	0.300	0.300	3,492,500
2024-06-14	0.300	0.305	0.300	0.305	0.305	525,800
2024-06-13	0.300	0.305	0.300	0.300	0.300	1,485,300
2024-06-12	0.300	0.305	0.300	0.300	0.300	3,052,400
2024-06-11	0.300	0.305	0.300	0.300	0.300	1,645,100
2024-06-10	0.300	0.305	0.300	0.300	0.300	1,391,600
2024-06-07	0.300	0.305	0.300	0.300	0.300	1,691,400
2024-06-06	0.300	0.305	0.300	0.300	0.300	1,172,300
2024-06-05	0.300	0.310	0.300	0.300	0.300	25,271,199
2024-06-04	0.300	0.310	0.300	0.305	0.305	8,264,400
2024-05-31	0.300	0.310	0.300	0.305	0.305	8,548,700

← NewerPage 10 of 21 · 1,240 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.