MMAG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.025	0.025	0.025	0.025	0.025	0
2026-04-30	0.030	0.030	0.025	0.025	0.025	9,392,400
2026-04-29	0.030	0.030	0.025	0.030	0.030	5,506,600
2026-04-28	0.030	0.030	0.025	0.025	0.025	2,869,400
2026-04-27	0.030	0.030	0.025	0.030	0.030	554,000
2026-04-24	0.030	0.030	0.025	0.030	0.030	3,543,200
2026-04-23	0.025	0.030	0.025	0.030	0.030	2,309,100
2026-04-22	0.030	0.030	0.025	0.030	0.030	5,722,700
2026-04-21	0.030	0.030	0.025	0.030	0.030	4,639,700
2026-04-20	0.030	0.035	0.025	0.030	0.030	32,208,000
2026-04-17	0.035	0.035	0.025	0.030	0.030	116,310,700
2026-04-16	0.035	0.040	0.030	0.035	0.035	83,143,200
2026-04-15	0.040	0.045	0.035	0.035	0.035	130,055,100
2026-04-14	0.040	0.045	0.035	0.040	0.040	70,328,000
2026-04-13	0.035	0.045	0.035	0.040	0.040	145,667,500
2026-04-10	0.030	0.035	0.030	0.035	0.035	4,126,700
2026-04-09	0.030	0.030	0.030	0.030	0.030	10,774,800
2026-04-08	0.030	0.035	0.030	0.035	0.035	7,367,700
2026-04-07	0.025	0.030	0.025	0.030	0.030	133,600
2026-04-06	0.025	0.030	0.025	0.030	0.030	570,300
2026-04-03	0.025	0.030	0.025	0.025	0.025	482,000
2026-04-02	0.030	0.030	0.025	0.030	0.030	1,856,500
2026-04-01	0.030	0.030	0.025	0.030	0.030	664,200
2026-03-31	0.030	0.030	0.025	0.030	0.030	733,600
2026-03-30	0.030	0.030	0.025	0.030	0.030	241,000
2026-03-27	0.025	0.030	0.025	0.025	0.025	966,400
2026-03-26	0.025	0.030	0.025	0.030	0.030	935,400
2026-03-25	0.030	0.030	0.025	0.025	0.025	2,111,600
2026-03-24	0.035	0.035	0.030	0.035	0.035	11,146,000
2026-03-20	0.035	0.035	0.035	0.035	0.035	0
2026-03-19	0.030	0.035	0.030	0.035	0.035	354,100
2026-03-18	0.030	0.035	0.030	0.035	0.035	6,585,100
2026-03-17	0.030	0.035	0.030	0.035	0.035	2,244,000
2026-03-16	0.030	0.035	0.030	0.030	0.030	1,591,600
2026-03-13	0.030	0.035	0.025	0.030	0.030	2,225,000
2026-03-12	0.030	0.030	0.025	0.030	0.030	4,213,800
2026-03-11	0.030	0.030	0.025	0.030	0.030	7,155,400
2026-03-10	0.030	0.035	0.030	0.030	0.030	7,300,100
2026-03-09	0.030	0.030	0.025	0.025	0.025	4,233,500
2026-03-06	0.030	0.035	0.025	0.030	0.030	7,246,800
2026-03-05	0.030	0.035	0.025	0.030	0.030	12,946,700
2026-03-04	0.030	0.030	0.025	0.025	0.025	3,826,900
2026-03-03	0.030	0.035	0.025	0.030	0.030	20,274,100
2026-03-02	0.030	0.035	0.030	0.030	0.030	38,899,200
2026-02-27	0.035	0.035	0.030	0.035	0.035	4,172,700
2026-02-26	0.035	0.040	0.030	0.035	0.035	37,077,200
2026-02-25	0.040	0.040	0.035	0.040	0.040	3,676,500
2026-02-24	0.040	0.040	0.035	0.040	0.040	8,162,100
2026-02-23	0.040	0.040	0.035	0.040	0.040	10,628,800
2026-02-20	0.040	0.045	0.040	0.040	0.040	18,733,800
2026-02-19	0.040	0.045	0.040	0.045	0.045	6,568,100
2026-02-16	0.040	0.045	0.040	0.045	0.045	4,364,700
2026-02-13	0.040	0.045	0.040	0.045	0.045	5,692,800
2026-02-12	0.045	0.045	0.040	0.040	0.040	17,438,100
2026-02-11	0.045	0.050	0.040	0.045	0.045	15,732,500
2026-02-10	0.045	0.050	0.040	0.045	0.045	63,002,900
2026-02-09	0.050	0.055	0.040	0.045	0.045	128,402,700
2026-02-06	0.050	0.055	0.045	0.050	0.050	30,037,100
2026-02-05	0.050	0.055	0.045	0.050	0.050	66,876,600
2026-02-04	0.050	0.055	0.045	0.050	0.050	6,408,400

← NewerPage 3 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.