MMAG Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.415	0.430	0.415	0.420	0.420	2,528,500
2024-11-20	0.440	0.445	0.415	0.420	0.420	5,024,000
2024-11-19	0.435	0.460	0.435	0.440	0.440	18,510,400
2024-11-18	0.430	0.440	0.430	0.440	0.440	6,801,100
2024-11-15	0.425	0.445	0.420	0.425	0.425	7,257,600
2024-11-14	0.415	0.435	0.410	0.425	0.425	6,762,300
2024-11-13	0.375	0.420	0.375	0.415	0.415	17,988,199
2024-11-12	0.335	0.375	0.335	0.375	0.375	12,107,500
2024-11-11	0.300	0.345	0.300	0.335	0.335	2,910,600
2024-11-08	0.295	0.300	0.295	0.300	0.300	479,600
2024-11-07	0.295	0.300	0.290	0.295	0.295	315,100
2024-11-06	0.290	0.295	0.290	0.290	0.290	122,400
2024-11-05	0.285	0.285	0.285	0.285	0.285	118,800
2024-11-04	0.285	0.295	0.285	0.285	0.285	176,800
2024-11-01	0.285	0.285	0.285	0.285	0.285	422,100
2024-10-30	0.285	0.285	0.285	0.285	0.285	405,500
2024-10-29	0.290	0.290	0.285	0.285	0.285	326,800
2024-10-28	0.295	0.295	0.285	0.285	0.285	21,100
2024-10-25	0.290	0.295	0.290	0.290	0.290	1,863,300
2024-10-24	0.285	0.285	0.285	0.285	0.285	71,000
2024-10-23	0.285	0.285	0.285	0.285	0.285	231,100
2024-10-22	0.290	0.290	0.285	0.285	0.285	31,200
2024-10-21	0.285	0.290	0.285	0.290	0.290	364,900
2024-10-18	0.285	0.290	0.285	0.290	0.290	57,900
2024-10-17	0.285	0.290	0.285	0.290	0.290	56,800
2024-10-16	0.285	0.285	0.285	0.285	0.285	31,200
2024-10-15	0.285	0.290	0.285	0.290	0.290	679,200
2024-10-14	0.290	0.290	0.285	0.285	0.285	36,000
2024-10-11	0.295	0.295	0.285	0.290	0.290	4,577,700
2024-10-10	0.305	0.305	0.285	0.290	0.290	88,300
2024-10-09	0.285	0.295	0.285	0.295	0.295	183,300
2024-10-08	0.290	0.305	0.285	0.305	0.305	1,933,300
2024-10-07	0.280	0.290	0.280	0.290	0.290	4,597,200
2024-10-04	0.280	0.285	0.275	0.285	0.285	638,800
2024-10-03	0.285	0.290	0.270	0.280	0.280	2,503,700
2024-10-02	0.305	0.305	0.280	0.290	0.290	3,266,900
2024-10-01	0.310	0.320	0.305	0.310	0.310	1,154,500
2024-09-30	0.315	0.315	0.305	0.305	0.305	368,600
2024-09-27	0.310	0.310	0.305	0.305	0.305	300,300
2024-09-26	0.310	0.315	0.305	0.315	0.315	256,400
2024-09-25	0.310	0.310	0.310	0.310	0.310	123,100
2024-09-24	0.315	0.315	0.310	0.310	0.310	260,900
2024-09-23	0.310	0.315	0.305	0.315	0.315	2,598,500
2024-09-20	0.315	0.315	0.310	0.310	0.310	535,900
2024-09-19	0.310	0.315	0.310	0.310	0.310	131,900
2024-09-18	0.315	0.320	0.310	0.310	0.310	1,293,500
2024-09-17	0.315	0.315	0.310	0.315	0.315	743,200
2024-09-13	0.315	0.320	0.310	0.315	0.315	705,400
2024-09-12	0.315	0.325	0.315	0.315	0.315	1,181,000
2024-09-11	0.310	0.315	0.310	0.315	0.315	2,282,900
2024-09-10	0.310	0.310	0.310	0.310	0.310	394,400
2024-09-09	0.320	0.330	0.310	0.310	0.310	2,176,100
2024-09-06	0.310	0.320	0.310	0.310	0.310	80,500
2024-09-05	0.325	0.325	0.310	0.310	0.310	668,800
2024-09-04	0.315	0.335	0.315	0.325	0.325	2,991,800
2024-09-03	0.315	0.325	0.310	0.320	0.320	1,619,700
2024-09-02	0.305	0.315	0.305	0.315	0.315	1,598,500
2024-08-30	0.310	0.315	0.300	0.310	0.310	880,300
2024-08-29	0.310	0.310	0.305	0.310	0.310	4,188,600
2024-08-28	0.315	0.330	0.310	0.310	0.310	2,272,800

← NewerPage 9 of 21 · 1,240 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.