MMAG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	0.015	0.020	0.015	0.015	0.150	8,490
2023-03-07	0.015	0.020	0.015	0.020	0.200	48,120
2023-03-06	0.015	0.020	0.015	0.020	0.200	128,570
2023-03-03	0.015	0.020	0.015	0.020	0.200	248,410
2023-03-02	0.020	0.020	0.015	0.015	0.150	71,600
2023-03-01	0.015	0.020	0.015	0.020	0.200	351,850
2023-02-28	0.020	0.020	0.015	0.015	0.150	147,950
2023-02-27	0.020	0.020	0.015	0.015	0.150	265,300
2023-02-24	0.020	0.020	0.015	0.015	0.150	71,960
2023-02-23	0.020	0.020	0.015	0.020	0.200	771,650
2023-02-22	0.015	0.020	0.015	0.020	0.200	285,190
2023-02-21	0.020	0.025	0.015	0.020	0.200	7,827,930
2023-02-20	0.020	0.025	0.015	0.025	0.250	18,071,930
2023-02-17	0.015	0.020	0.015	0.015	0.150	62,920
2023-02-16	0.020	0.020	0.015	0.015	0.150	166,220
2023-02-15	0.020	0.020	0.015	0.020	0.200	315,060
2023-02-14	0.015	0.020	0.015	0.020	0.200	54,950
2023-02-13	0.020	0.020	0.015	0.015	0.150	168,910
2023-02-10	0.020	0.020	0.015	0.020	0.200	53,970
2023-02-09	0.020	0.020	0.015	0.020	0.200	108,820
2023-02-08	0.015	0.020	0.015	0.020	0.200	181,410
2023-02-07	0.020	0.020	0.015	0.020	0.200	469,240
2023-02-03	0.020	0.025	0.015	0.020	0.200	1,344,800
2023-02-02	0.020	0.025	0.020	0.020	0.200	1,497,370
2023-01-31	0.020	0.025	0.020	0.020	0.200	4,890,520
2023-01-30	0.025	0.025	0.020	0.020	0.200	6,684,870
2023-01-27	0.020	0.025	0.015	0.025	0.250	30,968,691
2023-01-26	0.020	0.020	0.015	0.020	0.200	488,000
2023-01-25	0.020	0.020	0.015	0.020	0.200	344,830
2023-01-20	0.015	0.020	0.015	0.020	0.200	92,220
2023-01-19	0.020	0.020	0.015	0.020	0.200	172,080
2023-01-18	0.020	0.020	0.015	0.020	0.200	166,840
2023-01-17	0.015	0.020	0.015	0.015	0.150	117,430
2023-01-16	0.020	0.020	0.015	0.015	0.150	228,160
2023-01-13	0.020	0.020	0.015	0.020	0.200	355,490
2023-01-12	0.015	0.020	0.015	0.020	0.200	104,470
2023-01-11	0.020	0.020	0.015	0.015	0.150	299,940
2023-01-10	0.015	0.020	0.015	0.020	0.200	178,070
2023-01-09	0.020	0.020	0.015	0.020	0.200	632,720
2023-01-06	0.020	0.020	0.015	0.015	0.150	2,277,850
2023-01-05	0.020	0.020	0.015	0.015	0.150	638,290
2023-01-04	0.015	0.020	0.015	0.020	0.200	2,403,270
2023-01-03	0.020	0.025	0.015	0.020	0.200	75,516,888
2022-12-30	0.020	0.025	0.020	0.025	0.250	187,470
2022-12-29	0.025	0.025	0.020	0.025	0.250	194,600
2022-12-28	0.025	0.025	0.020	0.020	0.200	343,090
2022-12-27	0.020	0.025	0.020	0.025	0.250	108,060
2022-12-23	0.020	0.025	0.020	0.025	0.250	61,920
2022-12-22	0.020	0.025	0.020	0.020	0.200	113,780
2022-12-21	0.025	0.025	0.020	0.025	0.250	73,640
2022-12-20	0.025	0.025	0.020	0.025	0.250	205,270
2022-12-19	0.025	0.025	0.020	0.025	0.250	56,300
2022-12-16	0.025	0.025	0.020	0.025	0.250	217,260
2022-12-15	0.025	0.025	0.020	0.020	0.200	174,650
2022-12-14	0.025	0.025	0.020	0.020	0.200	102,440
2022-12-13	0.025	0.025	0.020	0.020	0.200	2,287,800
2022-12-12	0.025	0.025	0.020	0.020	0.200	228,040
2022-12-09	0.020	0.025	0.020	0.020	0.200	387,630
2022-12-08	0.025	0.025	0.020	0.020	0.200	235,870
2022-12-07	0.025	0.025	0.020	0.025	0.250	420,240

← NewerPage 16 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.