MMAG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.495	0.510	0.495	0.510	0.510	2,209,800
2025-02-19	0.520	0.520	0.495	0.500	0.500	619,200
2025-02-18	0.515	0.520	0.515	0.520	0.520	285,400
2025-02-17	0.515	0.515	0.505	0.510	0.510	342,600
2025-02-14	0.505	0.515	0.495	0.515	0.515	1,889,800
2025-02-13	0.520	0.520	0.505	0.505	0.505	197,400
2025-02-12	0.505	0.515	0.500	0.515	0.515	451,300
2025-02-10	0.515	0.515	0.490	0.505	0.505	664,100
2025-02-07	0.530	0.530	0.515	0.520	0.520	436,500
2025-02-06	0.535	0.535	0.525	0.530	0.530	544,700
2025-02-05	0.530	0.540	0.525	0.535	0.535	2,834,100
2025-02-04	0.520	0.535	0.515	0.525	0.525	2,380,200
2025-02-03	0.485	0.515	0.485	0.515	0.515	3,693,200
2025-01-31	0.500	0.500	0.490	0.490	0.490	544,200
2025-01-28	0.485	0.505	0.480	0.495	0.495	3,920,200
2025-01-27	0.500	0.500	0.480	0.490	0.490	666,700
2025-01-24	0.500	0.505	0.495	0.500	0.500	724,900
2025-01-23	0.480	0.515	0.480	0.500	0.500	4,333,500
2025-01-22	0.485	0.485	0.470	0.480	0.480	395,500
2025-01-21	0.480	0.485	0.470	0.485	0.485	223,300
2025-01-20	0.470	0.480	0.455	0.480	0.480	1,997,600
2025-01-17	0.465	0.480	0.455	0.470	0.470	1,513,800
2025-01-16	0.485	0.485	0.465	0.470	0.470	257,300
2025-01-15	0.515	0.515	0.450	0.480	0.480	1,141,200
2025-01-14	0.465	0.520	0.465	0.515	0.515	1,585,200
2025-01-13	0.475	0.475	0.465	0.475	0.475	626,100
2025-01-10	0.445	0.480	0.445	0.475	0.475	926,100
2025-01-09	0.480	0.480	0.445	0.450	0.450	1,800,700
2025-01-08	0.505	0.505	0.485	0.490	0.490	1,734,100
2025-01-07	0.510	0.520	0.500	0.510	0.510	2,752,500
2025-01-06	0.510	0.520	0.500	0.515	0.515	3,160,900
2025-01-03	0.520	0.530	0.480	0.510	0.510	3,858,300
2025-01-02	0.455	0.530	0.455	0.520	0.520	15,806,800
2024-12-31	0.445	0.450	0.440	0.450	0.450	501,300
2024-12-30	0.440	0.445	0.435	0.440	0.440	1,537,900
2024-12-27	0.455	0.455	0.435	0.440	0.440	778,400
2024-12-26	0.440	0.460	0.435	0.455	0.455	6,773,900
2024-12-24	0.415	0.435	0.415	0.435	0.435	1,902,900
2024-12-23	0.415	0.415	0.410	0.415	0.415	676,300
2024-12-20	0.415	0.420	0.410	0.415	0.415	517,200
2024-12-19	0.415	0.420	0.415	0.415	0.415	155,400
2024-12-18	0.415	0.415	0.410	0.415	0.415	981,800
2024-12-17	0.415	0.420	0.415	0.420	0.420	214,500
2024-12-16	0.425	0.425	0.415	0.420	0.420	138,300
2024-12-13	0.415	0.425	0.410	0.415	0.415	271,700
2024-12-12	0.415	0.430	0.410	0.415	0.415	330,600
2024-12-11	0.425	0.430	0.415	0.420	0.420	198,500
2024-12-10	0.420	0.440	0.420	0.430	0.430	4,273,500
2024-12-09	0.425	0.430	0.420	0.430	0.430	598,800
2024-12-06	0.425	0.435	0.415	0.425	0.425	1,669,900
2024-12-05	0.435	0.450	0.420	0.425	0.425	2,603,300
2024-12-04	0.435	0.445	0.425	0.435	0.435	1,582,200
2024-12-03	0.425	0.440	0.425	0.435	0.435	2,747,400
2024-12-02	0.415	0.425	0.405	0.420	0.420	1,745,700
2024-11-29	0.420	0.420	0.405	0.415	0.415	1,672,100
2024-11-28	0.440	0.440	0.410	0.420	0.420	2,256,100
2024-11-27	0.415	0.445	0.415	0.440	0.440	6,609,600
2024-11-26	0.415	0.420	0.410	0.415	0.415	1,099,000
2024-11-25	0.420	0.420	0.415	0.415	0.415	634,400
2024-11-22	0.415	0.425	0.415	0.420	0.420	1,406,200

← NewerPage 8 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.