MMAG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.030	0.030	0.025	0.030	0.030	65,600
2026-07-23	0.030	0.030	0.025	0.025	0.025	3,286,400
2026-07-22	0.030	0.030	0.025	0.030	0.030	302,400
2026-07-21	0.030	0.030	0.025	0.025	0.025	670,900
2026-07-20	0.025	0.030	0.025	0.025	0.025	596,900
2026-07-17	0.030	0.030	0.025	0.025	0.025	767,500
2026-07-16	0.030	0.030	0.025	0.025	0.025	2,816,900
2026-07-15	0.025	0.030	0.025	0.030	0.030	1,466,100
2026-07-14	0.025	0.030	0.025	0.025	0.025	3,773,500
2026-07-13	0.030	0.030	0.025	0.030	0.030	384,100
2026-07-10	0.030	0.030	0.025	0.030	0.030	5,059,400
2026-07-09	0.025	0.030	0.025	0.030	0.030	441,100
2026-07-08	0.030	0.030	0.025	0.025	0.025	5,905,600
2026-07-07	0.025	0.030	0.025	0.025	0.025	890,600
2026-07-06	0.025	0.030	0.025	0.025	0.025	268,100
2026-07-03	0.030	0.030	0.025	0.025	0.025	1,690,400
2026-07-02	0.025	0.030	0.025	0.030	0.030	384,300
2026-07-01	0.025	0.030	0.025	0.025	0.025	541,100
2026-06-30	0.025	0.030	0.025	0.030	0.030	1,740,800
2026-06-29	0.025	0.030	0.025	0.025	0.025	1,387,000
2026-06-26	0.025	0.030	0.025	0.030	0.030	7,867,300
2026-06-25	0.025	0.030	0.025	0.025	0.025	3,759,800
2026-06-24	0.025	0.030	0.025	0.030	0.030	1,111,400
2026-06-23	0.030	0.030	0.025	0.030	0.030	7,096,500
2026-06-22	0.025	0.030	0.025	0.030	0.030	12,809,300
2026-06-19	0.025	0.030	0.025	0.030	0.030	5,139,700
2026-06-18	0.025	0.030	0.025	0.025	0.025	22,245,400
2026-06-17	0.025	0.025	0.025	0.025	0.025	0
2026-06-16	0.025	0.030	0.025	0.025	0.025	8,110,200
2026-06-15	0.025	0.030	0.025	0.025	0.025	3,476,300
2026-06-12	0.025	0.030	0.025	0.030	0.030	2,390,600
2026-06-11	0.025	0.030	0.025	0.030	0.030	1,208,300
2026-06-10	0.025	0.030	0.025	0.030	0.030	1,596,600
2026-06-09	0.030	0.030	0.025	0.025	0.025	1,191,200
2026-06-08	0.025	0.030	0.025	0.030	0.030	2,423,700
2026-06-05	0.025	0.030	0.025	0.030	0.030	606,000
2026-06-04	0.030	0.030	0.025	0.030	0.030	2,313,600
2026-06-03	0.025	0.030	0.025	0.030	0.030	145,200
2026-06-02	0.030	0.030	0.030	0.030	0.030	0
2026-06-01	0.030	0.030	0.030	0.030	0.030	0
2026-05-29	0.030	0.030	0.025	0.030	0.030	1,133,400
2026-05-28	0.030	0.030	0.025	0.030	0.030	4,605,000
2026-05-27	0.030	0.030	0.030	0.030	0.030	0
2026-05-26	0.030	0.030	0.025	0.030	0.030	502,500
2026-05-25	0.030	0.035	0.025	0.030	0.030	3,573,100
2026-05-22	0.030	0.035	0.030	0.030	0.030	6,771,000
2026-05-21	0.030	0.030	0.025	0.030	0.030	4,160,800
2026-05-20	0.030	0.035	0.025	0.030	0.030	4,951,300
2026-05-19	0.030	0.035	0.030	0.030	0.030	2,618,900
2026-05-18	0.030	0.035	0.030	0.030	0.030	9,845,700
2026-05-15	0.030	0.035	0.030	0.030	0.030	14,055,800
2026-05-14	0.035	0.035	0.030	0.030	0.030	908,800
2026-05-13	0.030	0.035	0.030	0.035	0.035	18,273,700
2026-05-12	0.030	0.030	0.025	0.030	0.030	1,677,000
2026-05-11	0.025	0.030	0.025	0.025	0.025	1,566,600
2026-05-08	0.030	0.030	0.025	0.025	0.025	2,117,600
2026-05-07	0.030	0.030	0.025	0.030	0.030	1,436,100
2026-05-06	0.030	0.030	0.025	0.030	0.030	868,700
2026-05-05	0.030	0.030	0.025	0.030	0.030	1,628,400
2026-05-04	0.030	0.030	0.025	0.030	0.030	739,000

← NewerPage 2 of 21 · 1,239 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.