MMS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.490	0.495	0.480	0.490	0.472	62,100
2024-03-18	0.480	0.495	0.480	0.480	0.462	127,000
2024-03-15	0.480	0.480	0.480	0.480	0.462	37,000
2024-03-14	0.475	0.480	0.475	0.480	0.462	61,000
2024-03-13	0.470	0.480	0.470	0.480	0.462	68,900
2024-03-12	0.470	0.470	0.470	0.470	0.453	152,100
2024-03-11	0.470	0.470	0.470	0.470	0.453	75,300
2024-03-08	0.470	0.470	0.470	0.470	0.453	90,900
2024-03-07	0.470	0.470	0.470	0.470	0.453	42,700
2024-03-06	0.475	0.480	0.475	0.480	0.462	133,200
2024-03-05	0.465	0.485	0.465	0.485	0.467	211,000
2024-03-04	0.470	0.470	0.470	0.470	0.453	184,400
2024-03-01	0.490	0.490	0.470	0.470	0.453	85,100
2024-02-29	0.490	0.490	0.475	0.475	0.457	60,000
2024-02-28	0.480	0.490	0.480	0.490	0.472	79,000
2024-02-27	0.500	0.500	0.480	0.480	0.462	215,200
2024-02-26	0.495	0.500	0.485	0.500	0.482	88,500
2024-02-23	0.510	0.515	0.500	0.500	0.482	286,200
2024-02-22	0.480	0.510	0.480	0.505	0.486	552,500
2024-02-21	0.480	0.485	0.480	0.480	0.462	91,000
2024-02-20	0.485	0.485	0.485	0.485	0.467	92,000
2024-02-19	0.485	0.490	0.485	0.485	0.467	52,900
2024-02-16	0.475	0.485	0.475	0.485	0.467	182,300
2024-02-15	0.480	0.485	0.480	0.480	0.462	141,500
2024-02-14	0.490	0.490	0.475	0.475	0.457	101,400
2024-02-13	0.470	0.480	0.470	0.480	0.462	8,000
2024-02-09	0.475	0.475	0.470	0.470	0.453	227,500
2024-02-08	0.480	0.480	0.475	0.475	0.457	152,000
2024-02-07	0.490	0.490	0.475	0.480	0.462	324,600
2024-02-06	0.490	0.490	0.490	0.490	0.472	146,500
2024-02-05	0.490	0.495	0.485	0.495	0.477	122,300
2024-02-02	0.500	0.500	0.490	0.490	0.472	17,000
2024-01-31	0.500	0.500	0.490	0.495	0.477	170,000
2024-01-30	0.495	0.500	0.490	0.500	0.482	20,300
2024-01-26	0.490	0.490	0.490	0.490	0.472	47,600
2024-01-24	0.495	0.500	0.495	0.495	0.477	83,800
2024-01-23	0.500	0.500	0.490	0.495	0.477	31,100
2024-01-22	0.490	0.500	0.490	0.500	0.482	82,700
2024-01-19	0.500	0.500	0.485	0.490	0.472	289,900
2024-01-18	0.495	0.500	0.490	0.495	0.477	311,000
2024-01-17	0.500	0.500	0.495	0.500	0.482	40,000
2024-01-16	0.505	0.505	0.500	0.500	0.482	95,000
2024-01-15	0.500	0.500	0.500	0.500	0.482	247,600
2024-01-12	0.505	0.505	0.505	0.505	0.486	179,100
2024-01-11	0.505	0.505	0.505	0.505	0.486	34,300
2024-01-10	0.505	0.510	0.505	0.505	0.486	27,700
2024-01-09	0.510	0.530	0.510	0.515	0.496	256,700
2024-01-08	0.510	0.510	0.505	0.505	0.486	201,000
2024-01-05	0.505	0.510	0.505	0.510	0.491	143,500
2024-01-04	0.500	0.505	0.500	0.500	0.482	154,300
2024-01-03	0.500	0.510	0.500	0.510	0.491	214,200
2024-01-02	0.500	0.515	0.500	0.505	0.486	194,700
2023-12-29	0.495	0.500	0.495	0.495	0.477	81,100
2023-12-28	0.500	0.505	0.495	0.500	0.482	193,500
2023-12-27	0.500	0.510	0.495	0.505	0.486	248,400
2023-12-26	0.505	0.505	0.495	0.495	0.477	291,600
2023-12-22	0.505	0.505	0.505	0.505	0.486	31,500
2023-12-21	0.510	0.510	0.505	0.505	0.486	35,600
2023-12-20	0.495	0.510	0.495	0.510	0.491	384,300
2023-12-19	0.510	0.510	0.495	0.505	0.486	272,000

← NewerPage 11 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.