MMS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-20	0.630	0.640	0.625	0.640	0.616	190,900
2024-06-19	0.650	0.650	0.620	0.625	0.602	612,600
2024-06-18	0.645	0.655	0.640	0.650	0.626	559,800
2024-06-14	0.640	0.645	0.630	0.640	0.616	260,000
2024-06-13	0.625	0.650	0.625	0.640	0.616	980,500
2024-06-12	0.605	0.630	0.600	0.625	0.602	515,300
2024-06-11	0.610	0.630	0.610	0.610	0.587	725,800
2024-06-10	0.585	0.610	0.585	0.600	0.578	473,000
2024-06-07	0.580	0.585	0.580	0.585	0.563	122,600
2024-06-06	0.580	0.580	0.575	0.575	0.554	235,300
2024-06-05	0.585	0.585	0.575	0.575	0.554	219,600
2024-06-04	0.560	0.590	0.555	0.585	0.563	1,630,400
2024-05-31	0.570	0.570	0.555	0.560	0.539	502,100
2024-05-30	0.570	0.575	0.570	0.575	0.554	153,500
2024-05-29	0.575	0.580	0.570	0.580	0.559	305,600
2024-05-28	0.600	0.600	0.575	0.580	0.559	388,900
2024-05-27	0.605	0.615	0.595	0.600	0.578	212,800
2024-05-24	0.595	0.620	0.580	0.610	0.587	1,034,900
2024-05-23	0.570	0.595	0.565	0.595	0.573	1,209,300
2024-05-21	0.570	0.570	0.565	0.565	0.544	155,200
2024-05-20	0.565	0.580	0.565	0.575	0.554	693,300
2024-05-17	0.560	0.570	0.560	0.565	0.544	420,000
2024-05-16	0.555	0.575	0.555	0.560	0.539	269,200
2024-05-15	0.555	0.560	0.555	0.555	0.534	97,000
2024-05-14	0.570	0.570	0.560	0.560	0.539	183,500
2024-05-13	0.575	0.580	0.570	0.570	0.549	353,600
2024-05-10	0.555	0.575	0.555	0.570	0.549	1,144,800
2024-05-09	0.540	0.560	0.540	0.555	0.534	269,800
2024-05-08	0.545	0.545	0.535	0.535	0.515	128,700
2024-05-07	0.550	0.550	0.540	0.540	0.520	200,700
2024-05-06	0.535	0.550	0.535	0.550	0.530	189,600
2024-05-03	0.540	0.540	0.535	0.535	0.515	205,000
2024-05-02	0.535	0.540	0.535	0.535	0.515	85,900
2024-04-30	0.540	0.540	0.535	0.540	0.520	63,100
2024-04-29	0.540	0.540	0.535	0.540	0.520	306,800
2024-04-26	0.540	0.550	0.535	0.535	0.515	783,800
2024-04-25	0.560	0.560	0.535	0.535	0.515	489,800
2024-04-24	0.560	0.560	0.545	0.560	0.539	207,000
2024-04-23	0.570	0.590	0.540	0.555	0.534	5,378,000
2024-04-22	0.505	0.550	0.505	0.550	0.530	532,200
2024-04-19	0.510	0.510	0.495	0.500	0.482	878,200
2024-04-18	0.500	0.510	0.500	0.510	0.491	300,400
2024-04-17	0.495	0.500	0.495	0.500	0.482	111,100
2024-04-16	0.495	0.495	0.490	0.495	0.477	555,000
2024-04-15	0.510	0.510	0.500	0.500	0.482	144,000
2024-04-12	0.505	0.515	0.500	0.515	0.496	125,300
2024-04-09	0.510	0.520	0.500	0.505	0.486	565,000
2024-04-08	0.525	0.525	0.510	0.510	0.491	135,000
2024-04-05	0.525	0.530	0.520	0.530	0.510	139,600
2024-04-04	0.550	0.560	0.525	0.530	0.510	4,925,600
2024-04-03	0.505	0.540	0.505	0.540	0.520	1,310,500
2024-04-02	0.490	0.505	0.490	0.505	0.486	211,300
2024-04-01	0.490	0.490	0.490	0.490	0.472	14,000
2024-03-29	0.495	0.495	0.480	0.490	0.472	30,100
2024-03-27	0.480	0.480	0.475	0.480	0.462	284,500
2024-03-26	0.485	0.485	0.480	0.480	0.462	49,400
2024-03-25	0.485	0.485	0.485	0.485	0.467	5,300
2024-03-22	0.490	0.490	0.485	0.485	0.467	61,300
2024-03-21	0.485	0.495	0.485	0.495	0.477	41,600
2024-03-20	0.495	0.495	0.480	0.480	0.462	48,200

← NewerPage 10 of 20 · 1,186 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-24	0.0100 MYR
2023-09-11	0.0100 MYR
2023-03-17	0.0100 MYR
2022-09-13	0.0100 MYR
2022-03-21	0.0100 MYR
2021-09-23	0.0100 MYR
2020-09-24	0.0100 MYR
2020-03-19	0.0100 MYR
2019-09-25	0.0100 MYR
2019-03-18	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.