MMAG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	0.010	0.015	0.010	0.015	0.150	25,100
2023-09-01	0.015	0.015	0.010	0.015	0.150	97,160
2023-08-30	0.015	0.015	0.010	0.015	0.150	84,030
2023-08-29	0.010	0.015	0.010	0.015	0.150	72,590
2023-08-28	0.010	0.015	0.010	0.015	0.150	296,830
2023-08-25	0.010	0.010	0.010	0.010	0.100	131,600
2023-08-24	0.010	0.015	0.010	0.010	0.100	120,200
2023-08-23	0.010	0.015	0.010	0.010	0.100	100,070
2023-08-22	0.010	0.015	0.010	0.015	0.150	263,100
2023-08-21	0.015	0.015	0.010	0.015	0.150	48,700
2023-08-18	0.010	0.015	0.010	0.015	0.150	32,360
2023-08-17	0.010	0.015	0.010	0.010	0.100	120,760
2023-08-16	0.010	0.015	0.010	0.010	0.100	109,000
2023-08-15	0.010	0.015	0.010	0.015	0.150	7,655,809
2023-08-14	0.010	0.015	0.010	0.010	0.100	61,770
2023-08-11	0.015	0.015	0.010	0.015	0.150	49,120
2023-08-10	0.010	0.015	0.010	0.015	0.150	58,820
2023-08-09	0.010	0.015	0.010	0.015	0.150	29,360
2023-08-08	0.010	0.015	0.010	0.015	0.150	207,910
2023-08-07	0.015	0.015	0.010	0.010	0.100	98,860
2023-08-04	0.015	0.015	0.010	0.015	0.150	51,690
2023-08-03	0.015	0.015	0.010	0.015	0.150	125,960
2023-08-02	0.010	0.015	0.010	0.010	0.100	35,800
2023-08-01	0.015	0.015	0.010	0.015	0.150	10,540
2023-07-31	0.015	0.015	0.010	0.010	0.100	49,000
2023-07-28	0.010	0.015	0.010	0.015	0.150	87,320
2023-07-27	0.010	0.015	0.010	0.010	0.100	204,150
2023-07-26	0.010	0.015	0.010	0.010	0.100	71,890
2023-07-25	0.010	0.015	0.010	0.015	0.150	30,620
2023-07-24	0.010	0.015	0.010	0.010	0.100	137,650
2023-07-21	0.015	0.015	0.010	0.015	0.150	227,340
2023-07-20	0.015	0.015	0.010	0.010	0.100	115,100
2023-07-18	0.010	0.015	0.010	0.015	0.150	94,830
2023-07-17	0.015	0.015	0.010	0.015	0.150	334,640
2023-07-14	0.015	0.015	0.010	0.010	0.100	206,300
2023-07-13	0.010	0.015	0.010	0.015	0.150	40,010
2023-07-12	0.010	0.015	0.010	0.015	0.150	33,340
2023-07-11	0.010	0.015	0.010	0.015	0.150	45,150
2023-07-10	0.010	0.015	0.010	0.015	0.150	93,420
2023-07-07	0.010	0.015	0.010	0.010	0.100	42,850
2023-07-06	0.015	0.015	0.010	0.010	0.100	75,930
2023-07-05	0.010	0.015	0.010	0.010	0.100	68,750
2023-07-04	0.010	0.015	0.010	0.015	0.150	11,200
2023-07-03	0.010	0.015	0.010	0.010	0.100	321,310
2023-06-30	0.010	0.015	0.010	0.015	0.150	131,140
2023-06-28	0.015	0.015	0.010	0.010	0.100	23,100
2023-06-27	0.010	0.015	0.010	0.010	0.100	83,300
2023-06-26	0.010	0.015	0.010	0.015	0.150	790
2023-06-23	0.010	0.015	0.010	0.010	0.100	122,830
2023-06-22	0.015	0.015	0.010	0.010	0.100	155,050
2023-06-21	0.015	0.015	0.010	0.010	0.100	17,050
2023-06-20	0.015	0.015	0.010	0.015	0.150	134,430
2023-06-19	0.010	0.015	0.010	0.015	0.150	190,490
2023-06-16	0.010	0.015	0.010	0.015	0.150	1,885,040
2023-06-15	0.010	0.015	0.010	0.010	0.100	118,440
2023-06-14	0.010	0.015	0.010	0.015	0.150	2,100
2023-06-13	0.010	0.015	0.010	0.015	0.150	9,500
2023-06-12	0.010	0.015	0.010	0.015	0.150	153,050
2023-06-09	0.010	0.015	0.010	0.015	0.150	67,700
2023-06-08	0.010	0.015	0.010	0.010	0.100	111,720

← NewerPage 14 of 21 · 1,237 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.