MMAG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.020	0.025	0.020	0.025	0.250	574,740
2022-12-05	0.025	0.025	0.020	0.020	0.200	1,386,050
2022-12-02	0.020	0.025	0.020	0.025	0.250	588,880
2022-12-01	0.025	0.025	0.020	0.020	0.200	1,825,390
2022-11-30	0.030	0.035	0.020	0.025	0.250	51,575,641
2022-11-29	0.030	0.035	0.025	0.030	0.300	12,047,831
2022-11-25	0.025	0.035	0.025	0.030	0.300	35,978,791
2022-11-24	0.020	0.030	0.020	0.030	0.300	7,748,080
2022-11-23	0.020	0.025	0.020	0.020	0.200	141,260
2022-11-22	0.020	0.025	0.020	0.020	0.200	367,810
2022-11-21	0.025	0.025	0.020	0.025	0.250	286,450
2022-11-17	0.025	0.025	0.020	0.025	0.250	336,150
2022-11-16	0.020	0.025	0.020	0.025	0.250	272,620
2022-11-15	0.025	0.025	0.020	0.025	0.250	195,190
2022-11-14	0.025	0.025	0.020	0.025	0.250	907,310
2022-11-11	0.025	0.025	0.020	0.025	0.250	786,080
2022-11-10	0.025	0.025	0.020	0.025	0.250	4,670,580
2022-11-09	0.025	0.025	0.020	0.025	0.250	1,411,420
2022-11-08	0.025	0.025	0.020	0.025	0.250	1,270,310
2022-11-07	0.025	0.030	0.020	0.025	0.250	1,723,240
2022-11-04	0.025	0.025	0.020	0.025	0.250	544,970
2022-11-03	0.025	0.025	0.020	0.025	0.250	289,810
2022-11-02	0.025	0.025	0.020	0.025	0.250	1,753,070
2022-11-01	0.025	0.025	0.020	0.025	0.250	415,980
2022-10-31	0.025	0.035	0.020	0.025	0.250	13,078,231
2022-10-28	0.020	0.025	0.020	0.025	0.250	71,780
2022-10-27	0.025	0.025	0.020	0.020	0.200	312,780
2022-10-26	0.020	0.025	0.020	0.025	0.250	380,530
2022-10-25	0.020	0.025	0.020	0.025	0.250	343,850
2022-10-21	0.020	0.025	0.020	0.020	0.200	93,410
2022-10-20	0.020	0.025	0.020	0.025	0.250	872,000
2022-10-19	0.025	0.025	0.020	0.020	0.200	296,840
2022-10-18	0.020	0.025	0.020	0.020	0.200	359,260
2022-10-17	0.020	0.025	0.020	0.025	0.250	275,230
2022-10-14	0.020	0.025	0.020	0.020	0.200	297,480
2022-10-13	0.020	0.025	0.020	0.020	0.200	762,810
2022-10-12	0.020	0.025	0.020	0.025	0.250	837,270
2022-10-11	0.025	0.025	0.020	0.020	0.200	2,072,560
2022-10-07	0.030	0.035	0.020	0.025	0.250	14,490,441
2022-10-06	0.030	0.035	0.025	0.025	0.250	18,206,730
2022-10-05	0.035	0.070	0.025	0.025	0.250	90,916,750
2022-10-04	0.035	0.040	0.035	0.035	0.350	71,640
2022-10-03	0.035	0.035	0.035	0.035	0.350	107,280
2022-09-30	0.035	0.040	0.035	0.035	0.350	835,430
2022-09-29	0.035	0.040	0.035	0.035	0.350	150,100
2022-09-28	0.035	0.035	0.035	0.035	0.350	87,070
2022-09-27	0.035	0.040	0.035	0.035	0.350	51,520
2022-09-26	0.035	0.035	0.035	0.035	0.350	203,500
2022-09-23	0.035	0.040	0.035	0.035	0.350	96,100
2022-09-22	0.040	0.040	0.040	0.040	0.400	500
2022-09-21	0.035	0.035	0.035	0.035	0.350	33,830
2022-09-20	0.035	0.035	0.035	0.035	0.350	1,950
2022-09-19	0.035	0.035	0.035	0.035	0.350	17,290
2022-09-15	0.035	0.040	0.035	0.035	0.350	118,240
2022-09-14	0.035	0.035	0.035	0.035	0.350	45,710
2022-09-13	0.035	0.040	0.035	0.035	0.350	30,100
2022-09-12	0.040	0.040	0.035	0.040	0.400	8,200
2022-09-09	0.035	0.035	0.035	0.035	0.350	52,080
2022-09-08	0.035	0.040	0.035	0.035	0.350	51,240
2022-09-07	0.035	0.040	0.035	0.035	0.350	92,220

← NewerPage 17 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.