MMAG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	0.010	0.015	0.010	0.010	0.100	1,524,610
2023-06-06	0.010	0.015	0.010	0.010	0.100	6,136,160
2023-06-02	0.010	0.015	0.010	0.010	0.100	1,192,860
2023-06-01	0.015	0.015	0.010	0.010	0.100	2,393,520
2023-05-31	0.010	0.015	0.005	0.010	0.100	6,602,460
2023-05-30	0.015	0.015	0.010	0.015	0.150	43,100
2023-05-29	0.010	0.015	0.010	0.015	0.150	223,620
2023-05-26	0.015	0.015	0.010	0.010	0.100	225,650
2023-05-25	0.010	0.015	0.010	0.015	0.150	236,710
2023-05-24	0.010	0.015	0.010	0.010	0.100	231,370
2023-05-23	0.015	0.015	0.010	0.010	0.100	445,310
2023-05-22	0.010	0.015	0.010	0.010	0.100	216,140
2023-05-19	0.010	0.015	0.010	0.010	0.100	619,550
2023-05-18	0.015	0.015	0.010	0.015	0.150	133,340
2023-05-17	0.015	0.015	0.010	0.015	0.150	122,510
2023-05-16	0.015	0.015	0.015	0.015	0.150	115,400
2023-05-15	0.015	0.015	0.010	0.015	0.150	40,830
2023-05-12	0.015	0.015	0.010	0.015	0.150	651,150
2023-05-11	0.015	0.015	0.010	0.010	0.100	368,540
2023-05-10	0.015	0.015	0.010	0.015	0.150	188,890
2023-05-09	0.015	0.015	0.010	0.015	0.150	674,960
2023-05-08	0.015	0.015	0.010	0.015	0.150	14,715,991
2023-05-05	0.015	0.020	0.015	0.020	0.200	12,100
2023-05-03	0.015	0.020	0.015	0.015	0.150	43,760
2023-05-02	0.020	0.020	0.015	0.020	0.200	51,540
2023-04-28	0.020	0.020	0.015	0.020	0.200	12,770
2023-04-27	0.020	0.020	0.015	0.020	0.200	1,567,290
2023-04-26	0.020	0.020	0.015	0.015	0.150	7,240
2023-04-25	0.020	0.020	0.015	0.015	0.150	10,100
2023-04-20	0.020	0.020	0.015	0.015	0.150	56,460
2023-04-19	0.020	0.020	0.015	0.015	0.150	78,720
2023-04-18	0.020	0.020	0.015	0.015	0.150	16,720
2023-04-17	0.020	0.020	0.015	0.020	0.200	133,350
2023-04-14	0.020	0.020	0.015	0.020	0.200	16,250
2023-04-13	0.015	0.020	0.015	0.020	0.200	17,100
2023-04-12	0.015	0.020	0.015	0.020	0.200	75,820
2023-04-11	0.015	0.020	0.015	0.020	0.200	17,800
2023-04-10	0.020	0.020	0.015	0.020	0.200	75,600
2023-04-07	0.015	0.020	0.015	0.020	0.200	33,420
2023-04-06	0.015	0.020	0.015	0.020	0.200	53,940
2023-04-05	0.020	0.020	0.015	0.020	0.200	32,770
2023-04-04	0.015	0.020	0.015	0.020	0.200	1,253,830
2023-04-03	0.020	0.025	0.015	0.020	0.200	9,179,640
2023-03-31	0.020	0.025	0.015	0.020	0.200	30,652,659
2023-03-30	0.020	0.020	0.015	0.020	0.200	1,686,260
2023-03-29	0.015	0.025	0.015	0.015	0.150	26,140,280
2023-03-28	0.020	0.020	0.015	0.015	0.150	125,450
2023-03-27	0.015	0.015	0.015	0.015	0.150	135,370
2023-03-24	0.020	0.020	0.015	0.015	0.150	214,560
2023-03-23	0.015	0.020	0.015	0.020	0.200	438,000
2023-03-22	0.020	0.020	0.015	0.015	0.150	127,650
2023-03-21	0.015	0.020	0.015	0.020	0.200	164,760
2023-03-20	0.015	0.020	0.015	0.015	0.150	182,190
2023-03-17	0.020	0.020	0.015	0.015	0.150	249,440
2023-03-16	0.015	0.015	0.015	0.015	0.150	28,700
2023-03-15	0.015	0.020	0.015	0.020	0.200	117,010
2023-03-14	0.015	0.020	0.015	0.020	0.200	185,180
2023-03-13	0.015	0.020	0.015	0.015	0.150	94,780
2023-03-10	0.020	0.020	0.015	0.015	0.150	96,900
2023-03-09	0.020	0.020	0.015	0.020	0.200	18,930

← NewerPage 15 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.