MMAG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.620	0.635	0.620	0.635	0.635	123,600
2025-08-14	0.625	0.635	0.620	0.635	0.635	243,900
2025-08-13	0.635	0.635	0.620	0.635	0.635	259,900
2025-08-12	0.630	0.635	0.625	0.635	0.635	115,400
2025-08-11	0.635	0.635	0.610	0.635	0.635	152,200
2025-08-08	0.620	0.635	0.620	0.635	0.635	43,000
2025-08-07	0.625	0.635	0.620	0.635	0.635	204,100
2025-08-06	0.625	0.630	0.625	0.630	0.630	194,200
2025-08-05	0.630	0.630	0.625	0.630	0.630	255,100
2025-08-04	0.635	0.635	0.630	0.630	0.630	310,700
2025-08-01	0.635	0.635	0.630	0.635	0.635	174,000
2025-07-31	0.635	0.635	0.630	0.635	0.635	76,200
2025-07-30	0.635	0.635	0.635	0.635	0.635	125,100
2025-07-29	0.635	0.640	0.635	0.640	0.640	132,100
2025-07-28	0.645	0.645	0.630	0.635	0.635	384,300
2025-07-25	0.660	0.660	0.645	0.645	0.645	276,400
2025-07-24	0.670	0.670	0.650	0.660	0.660	206,500
2025-07-23	0.640	0.675	0.635	0.670	0.670	679,000
2025-07-22	0.635	0.640	0.635	0.640	0.640	623,600
2025-07-21	0.635	0.640	0.635	0.635	0.635	286,200
2025-07-18	0.640	0.640	0.630	0.635	0.635	598,600
2025-07-17	0.635	0.640	0.630	0.640	0.640	472,900
2025-07-16	0.635	0.640	0.630	0.640	0.640	278,300
2025-07-15	0.635	0.640	0.635	0.640	0.640	170,700
2025-07-14	0.640	0.640	0.630	0.640	0.640	415,300
2025-07-11	0.635	0.640	0.635	0.640	0.640	91,000
2025-07-10	0.635	0.640	0.630	0.640	0.640	374,300
2025-07-09	0.640	0.640	0.630	0.640	0.640	153,500
2025-07-08	0.630	0.640	0.630	0.640	0.640	602,600
2025-07-07	0.635	0.640	0.635	0.635	0.635	473,900
2025-07-04	0.635	0.640	0.635	0.640	0.640	153,700
2025-07-03	0.630	0.640	0.630	0.640	0.640	52,100
2025-07-02	0.635	0.640	0.630	0.640	0.640	333,600
2025-07-01	0.635	0.640	0.630	0.635	0.635	1,330,400
2025-06-30	0.635	0.645	0.630	0.640	0.640	4,900,000
2025-06-26	0.640	0.645	0.635	0.640	0.640	342,200
2025-06-25	0.645	0.645	0.635	0.645	0.645	203,700
2025-06-24	0.640	0.645	0.635	0.645	0.645	173,000
2025-06-23	0.640	0.640	0.630	0.640	0.640	688,100
2025-06-20	0.640	0.645	0.635	0.645	0.645	1,755,200
2025-06-19	0.640	0.645	0.635	0.645	0.645	341,300
2025-06-18	0.645	0.645	0.635	0.645	0.645	312,400
2025-06-17	0.650	0.650	0.640	0.645	0.645	1,702,000
2025-06-16	0.625	0.650	0.625	0.650	0.650	1,554,900
2025-06-13	0.630	0.645	0.625	0.645	0.645	440,200
2025-06-12	0.650	0.660	0.635	0.645	0.645	1,691,400
2025-06-11	0.645	0.650	0.640	0.645	0.645	168,200
2025-06-10	0.650	0.660	0.645	0.650	0.650	2,737,900
2025-06-09	0.660	0.660	0.650	0.655	0.655	144,900
2025-06-06	0.645	0.660	0.645	0.655	0.655	802,000
2025-06-05	0.645	0.650	0.635	0.650	0.650	445,900
2025-06-04	0.665	0.665	0.630	0.650	0.650	434,600
2025-06-03	0.665	0.695	0.640	0.665	0.665	6,071,300
2025-05-30	0.660	0.665	0.640	0.665	0.665	1,077,700
2025-05-29	0.645	0.665	0.635	0.665	0.665	911,800
2025-05-28	0.630	0.650	0.630	0.640	0.640	1,128,800
2025-05-27	0.635	0.645	0.625	0.630	0.630	1,121,000
2025-05-26	0.640	0.645	0.620	0.635	0.635	1,020,700
2025-05-23	0.645	0.650	0.635	0.640	0.640	699,700
2025-05-22	0.635	0.645	0.615	0.635	0.635	1,457,900

← NewerPage 6 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.