MMS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.505	0.515	0.500	0.505	0.486	152,500
2023-12-15	0.505	0.510	0.500	0.510	0.491	159,200
2023-12-14	0.515	0.515	0.505	0.510	0.491	69,000
2023-12-13	0.505	0.510	0.500	0.510	0.491	273,900
2023-12-12	0.510	0.515	0.505	0.505	0.486	307,600
2023-12-11	0.510	0.520	0.505	0.510	0.491	45,500
2023-12-08	0.525	0.525	0.510	0.510	0.491	279,100
2023-12-07	0.510	0.540	0.510	0.520	0.501	1,171,900
2023-12-06	0.515	0.520	0.510	0.515	0.496	104,100
2023-12-05	0.560	0.575	0.515	0.515	0.496	5,439,000
2023-12-04	0.525	0.555	0.525	0.550	0.530	707,100
2023-12-01	0.520	0.525	0.520	0.525	0.506	78,000
2023-11-30	0.520	0.520	0.520	0.520	0.501	6,000
2023-11-29	0.515	0.520	0.510	0.520	0.501	58,000
2023-11-28	0.515	0.515	0.510	0.515	0.496	116,100
2023-11-27	0.520	0.520	0.510	0.510	0.491	187,200
2023-11-24	0.515	0.520	0.515	0.520	0.501	64,700
2023-11-23	0.515	0.520	0.515	0.520	0.501	369,700
2023-11-22	0.515	0.515	0.515	0.515	0.496	130,400
2023-11-21	0.515	0.515	0.515	0.515	0.496	66,900
2023-11-20	0.515	0.520	0.505	0.515	0.496	819,400
2023-11-17	0.535	0.535	0.530	0.530	0.510	67,500
2023-11-16	0.550	0.550	0.535	0.535	0.515	18,500
2023-11-15	0.565	0.570	0.535	0.550	0.530	426,100
2023-11-14	0.545	0.545	0.535	0.535	0.515	95,100
2023-11-10	0.530	0.565	0.525	0.545	0.525	620,800
2023-11-09	0.530	0.535	0.530	0.530	0.510	73,000
2023-11-08	0.520	0.525	0.520	0.525	0.506	43,200
2023-11-07	0.520	0.530	0.520	0.520	0.501	56,200
2023-11-06	0.520	0.535	0.520	0.525	0.506	102,800
2023-11-03	0.525	0.525	0.520	0.520	0.501	88,200
2023-11-02	0.525	0.525	0.525	0.525	0.506	61,000
2023-10-31	0.520	0.520	0.515	0.520	0.501	34,700
2023-10-30	0.520	0.520	0.515	0.515	0.496	3,300
2023-10-27	0.520	0.520	0.520	0.520	0.501	3,000
2023-10-26	0.515	0.520	0.515	0.520	0.501	9,500
2023-10-25	0.515	0.515	0.515	0.515	0.496	10,000
2023-10-24	0.515	0.515	0.515	0.515	0.496	32,000
2023-10-23	0.520	0.520	0.505	0.510	0.491	136,800
2023-10-20	0.525	0.525	0.520	0.520	0.501	45,000
2023-10-19	0.525	0.525	0.525	0.525	0.506	25,000
2023-10-18	0.530	0.530	0.525	0.525	0.506	13,300
2023-10-17	0.525	0.525	0.525	0.525	0.506	10,000
2023-10-16	0.525	0.525	0.525	0.525	0.506	10,000
2023-10-11	0.520	0.540	0.520	0.530	0.510	45,400
2023-10-10	0.525	0.525	0.520	0.520	0.501	99,000
2023-10-09	0.525	0.530	0.520	0.520	0.501	103,000
2023-10-06	0.525	0.540	0.525	0.540	0.520	20,500
2023-10-05	0.530	0.530	0.525	0.525	0.506	80,000
2023-10-04	0.535	0.535	0.530	0.530	0.510	112,000
2023-10-03	0.535	0.540	0.535	0.535	0.515	90,200
2023-10-02	0.530	0.530	0.530	0.530	0.510	22,100
2023-09-29	0.535	0.535	0.530	0.530	0.510	4,100
2023-09-27	0.540	0.540	0.535	0.535	0.515	7,800
2023-09-26	0.540	0.545	0.540	0.545	0.525	5,000
2023-09-25	0.535	0.560	0.535	0.535	0.515	179,000
2023-09-22	0.540	0.550	0.535	0.545	0.525	21,700
2023-09-21	0.540	0.540	0.540	0.540	0.520	20,000
2023-09-20	0.545	0.545	0.530	0.545	0.525	51,000
2023-09-19	0.525	0.560	0.525	0.550	0.530	306,200

← NewerPage 12 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.