MMAG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.635	0.645	0.615	0.635	0.635	1,457,900
2025-05-21	0.640	0.640	0.635	0.635	0.635	837,200
2025-05-20	0.650	0.650	0.635	0.640	0.640	1,093,600
2025-05-19	0.645	0.650	0.635	0.650	0.650	3,301,700
2025-05-16	0.650	0.660	0.635	0.645	0.645	2,653,200
2025-05-15	0.690	0.695	0.635	0.650	0.650	4,150,800
2025-05-14	0.690	0.700	0.680	0.690	0.690	1,965,100
2025-05-13	0.690	0.710	0.680	0.685	0.685	4,026,800
2025-05-09	0.665	0.700	0.660	0.685	0.685	3,075,300
2025-05-08	0.675	0.675	0.660	0.665	0.665	1,668,500
2025-05-07	0.710	0.720	0.675	0.675	0.675	4,660,500
2025-05-06	0.645	0.700	0.640	0.695	0.695	5,769,000
2025-05-05	0.645	0.645	0.640	0.645	0.645	1,216,700
2025-05-02	0.645	0.645	0.635	0.645	0.645	2,201,200
2025-04-30	0.645	0.655	0.640	0.645	0.645	1,401,700
2025-04-29	0.645	0.645	0.640	0.645	0.645	791,700
2025-04-28	0.645	0.650	0.640	0.645	0.645	1,006,300
2025-04-25	0.645	0.660	0.640	0.645	0.645	2,956,600
2025-04-24	0.645	0.645	0.640	0.645	0.645	972,600
2025-04-23	0.645	0.645	0.635	0.645	0.645	967,200
2025-04-22	0.640	0.645	0.625	0.645	0.645	1,126,500
2025-04-21	0.655	0.665	0.640	0.645	0.645	891,400
2025-04-18	0.650	0.670	0.650	0.655	0.655	4,885,100
2025-04-17	0.630	0.655	0.630	0.650	0.650	1,641,100
2025-04-16	0.660	0.665	0.635	0.635	0.635	1,770,100
2025-04-15	0.630	0.665	0.625	0.660	0.660	6,656,700
2025-04-14	0.630	0.640	0.630	0.630	0.630	1,014,800
2025-04-11	0.625	0.635	0.615	0.620	0.620	834,800
2025-04-10	0.640	0.670	0.625	0.630	0.630	3,787,400
2025-04-09	0.630	0.630	0.610	0.625	0.625	2,018,100
2025-04-08	0.610	0.675	0.605	0.630	0.630	2,697,900
2025-04-07	0.640	0.640	0.595	0.620	0.620	6,731,400
2025-04-04	0.655	0.670	0.645	0.655	0.655	1,650,500
2025-04-03	0.675	0.675	0.650	0.655	0.655	2,109,700
2025-04-02	0.700	0.725	0.650	0.675	0.675	8,610,700
2025-03-28	0.645	0.725	0.645	0.695	0.695	6,903,900
2025-03-27	0.660	0.680	0.640	0.645	0.645	3,768,500
2025-03-26	0.640	0.685	0.635	0.660	0.660	2,602,700
2025-03-25	0.640	0.670	0.615	0.635	0.635	2,940,200
2025-03-24	0.785	0.800	0.605	0.645	0.645	9,614,300
2025-03-21	0.705	0.795	0.705	0.780	0.780	9,380,400
2025-03-20	0.590	0.705	0.580	0.700	0.700	3,056,600
2025-03-19	0.580	0.600	0.580	0.590	0.590	695,100
2025-03-17	0.605	0.630	0.565	0.580	0.580	2,999,700
2025-03-14	0.550	0.610	0.545	0.605	0.605	2,989,100
2025-03-13	0.505	0.555	0.505	0.550	0.550	3,496,700
2025-03-12	0.500	0.500	0.495	0.500	0.500	601,800
2025-03-11	0.500	0.505	0.495	0.500	0.500	252,500
2025-03-10	0.505	0.505	0.500	0.500	0.500	545,500
2025-03-07	0.500	0.515	0.495	0.505	0.505	2,510,600
2025-03-06	0.505	0.505	0.495	0.505	0.505	820,600
2025-03-05	0.510	0.510	0.485	0.505	0.505	981,300
2025-03-04	0.500	0.510	0.450	0.510	0.510	3,150,400
2025-03-03	0.515	0.515	0.495	0.500	0.500	392,800
2025-02-28	0.525	0.525	0.510	0.515	0.515	576,000
2025-02-27	0.505	0.535	0.505	0.530	0.530	1,970,200
2025-02-26	0.495	0.505	0.495	0.500	0.500	117,900
2025-02-25	0.510	0.510	0.495	0.495	0.495	269,300
2025-02-24	0.510	0.520	0.495	0.515	0.515	963,500
2025-02-21	0.510	0.515	0.500	0.510	0.510	165,400

← NewerPage 7 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.