MMAG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.085	0.105	0.080	0.095	0.095	415,207,400
2025-11-07	0.090	0.095	0.080	0.085	0.085	185,636,900
2025-11-06	0.105	0.110	0.090	0.095	0.095	121,471,300
2025-11-05	0.140	0.145	0.095	0.105	0.105	261,836,000
2025-11-04	0.195	0.210	0.135	0.140	0.140	151,089,800
2025-11-03	0.430	0.430	0.160	0.185	0.185	65,822,800
2025-10-31	0.555	0.560	0.460	0.460	0.460	3,363,100
2025-10-30	0.570	0.570	0.555	0.555	0.555	1,711,500
2025-10-29	0.570	0.585	0.550	0.570	0.570	580,800
2025-10-28	0.585	0.600	0.550	0.570	0.570	2,334,400
2025-10-27	0.580	0.610	0.580	0.585	0.585	5,823,500
2025-10-24	0.565	0.640	0.565	0.580	0.580	23,018,300
2025-10-23	0.565	0.575	0.550	0.565	0.565	3,490,100
2025-10-22	0.580	0.585	0.565	0.575	0.575	2,386,200
2025-10-21	0.590	0.590	0.550	0.585	0.585	19,473,700
2025-10-17	0.595	0.600	0.540	0.590	0.590	270,600
2025-10-16	0.605	0.610	0.600	0.610	0.610	89,400
2025-10-15	0.610	0.610	0.600	0.610	0.610	60,900
2025-10-14	0.610	0.615	0.595	0.615	0.615	173,700
2025-10-13	0.620	0.620	0.610	0.615	0.615	114,500
2025-10-10	0.630	0.635	0.620	0.635	0.635	146,800
2025-10-09	0.625	0.635	0.610	0.635	0.635	352,100
2025-10-08	0.625	0.635	0.625	0.635	0.635	362,100
2025-10-07	0.625	0.640	0.625	0.635	0.635	76,700
2025-10-06	0.640	0.640	0.630	0.640	0.640	204,700
2025-10-03	0.650	0.650	0.640	0.640	0.640	60,500
2025-10-02	0.650	0.650	0.645	0.650	0.650	69,200
2025-10-01	0.675	0.675	0.650	0.650	0.650	87,000
2025-09-30	0.660	0.675	0.650	0.675	0.675	200,100
2025-09-29	0.655	0.660	0.655	0.660	0.660	168,300
2025-09-26	0.655	0.655	0.655	0.655	0.655	3,826,200
2025-09-25	0.655	0.660	0.655	0.655	0.655	54,600
2025-09-24	0.655	0.660	0.655	0.660	0.660	142,900
2025-09-23	0.655	0.660	0.655	0.660	0.660	185,300
2025-09-22	0.675	0.675	0.635	0.660	0.660	185,900
2025-09-19	0.615	0.675	0.615	0.675	0.675	913,600
2025-09-18	0.615	0.615	0.615	0.615	0.615	226,500
2025-09-17	0.615	0.615	0.615	0.615	0.615	266,600
2025-09-16	0.615	0.615	0.615	0.615	0.615	0
2025-09-15	0.615	0.615	0.615	0.615	0.615	0
2025-09-12	0.615	0.615	0.610	0.615	0.615	129,700
2025-09-11	0.610	0.615	0.610	0.615	0.615	77,000
2025-09-10	0.615	0.615	0.610	0.615	0.615	1,052,900
2025-09-09	0.610	0.615	0.610	0.615	0.615	520,900
2025-09-08	0.605	0.615	0.605	0.615	0.615	112,200
2025-09-05	0.615	0.615	0.615	0.615	0.615	0
2025-09-04	0.605	0.615	0.605	0.615	0.615	69,200
2025-09-03	0.600	0.615	0.600	0.615	0.615	198,400
2025-09-02	0.610	0.615	0.605	0.615	0.615	555,800
2025-09-01	0.615	0.615	0.615	0.615	0.615	0
2025-08-29	0.610	0.615	0.610	0.615	0.615	21,800
2025-08-28	0.610	0.630	0.610	0.615	0.615	339,200
2025-08-27	0.615	0.615	0.610	0.610	0.610	470,300
2025-08-26	0.610	0.615	0.610	0.615	0.615	345,700
2025-08-25	0.615	0.615	0.610	0.615	0.615	332,500
2025-08-22	0.610	0.615	0.610	0.615	0.615	226,200
2025-08-21	0.610	0.615	0.610	0.610	0.610	750,700
2025-08-20	0.620	0.625	0.615	0.615	0.615	365,700
2025-08-19	0.625	0.630	0.620	0.630	0.630	174,000
2025-08-18	0.625	0.635	0.610	0.630	0.630	438,700

← NewerPage 5 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.