MMS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	0.525	0.525	0.525	0.525	0.506	29,000
2023-09-15	0.530	0.530	0.530	0.530	0.510	73,600
2023-09-14	0.530	0.530	0.525	0.530	0.510	102,200
2023-09-13	0.530	0.530	0.530	0.530	0.510	80,000
2023-09-12	0.525	0.535	0.525	0.530	0.510	115,200
2023-09-11	0.525	0.550	0.525	0.535	0.515	20,900
2023-09-08	0.545	0.545	0.535	0.540	0.510	73,600
2023-09-07	0.535	0.545	0.535	0.545	0.515	345,700
2023-09-06	0.530	0.540	0.530	0.540	0.510	45,700
2023-09-05	0.540	0.540	0.525	0.535	0.506	62,200
2023-09-04	0.540	0.540	0.530	0.530	0.501	189,300
2023-09-01	0.535	0.540	0.530	0.540	0.510	160,700
2023-08-30	0.535	0.540	0.530	0.535	0.506	134,000
2023-08-29	0.540	0.540	0.525	0.540	0.510	235,000
2023-08-28	0.520	0.530	0.515	0.525	0.496	602,400
2023-08-25	0.550	0.550	0.540	0.540	0.510	369,600
2023-08-24	0.550	0.560	0.545	0.560	0.529	119,200
2023-08-23	0.565	0.565	0.550	0.550	0.520	632,500
2023-08-22	0.580	0.580	0.565	0.580	0.548	91,400
2023-08-21	0.575	0.580	0.565	0.580	0.548	205,300
2023-08-18	0.585	0.585	0.570	0.570	0.539	234,200
2023-08-17	0.600	0.600	0.580	0.590	0.558	171,900
2023-08-16	0.610	0.610	0.590	0.600	0.567	250,800
2023-08-15	0.615	0.615	0.600	0.605	0.572	48,200
2023-08-14	0.595	0.610	0.595	0.610	0.577	193,100
2023-08-11	0.575	0.595	0.565	0.595	0.562	139,200
2023-08-10	0.570	0.580	0.570	0.575	0.543	25,600
2023-08-09	0.585	0.585	0.580	0.580	0.548	19,100
2023-08-08	0.590	0.590	0.570	0.580	0.548	28,600
2023-08-07	0.580	0.585	0.580	0.585	0.553	19,000
2023-08-04	0.595	0.595	0.575	0.590	0.558	96,200
2023-08-03	0.565	0.585	0.565	0.580	0.548	167,100
2023-08-02	0.585	0.585	0.565	0.585	0.553	136,300
2023-08-01	0.585	0.585	0.575	0.580	0.548	328,900
2023-07-31	0.600	0.600	0.590	0.600	0.567	257,500
2023-07-28	0.590	0.605	0.590	0.600	0.567	156,800
2023-07-27	0.605	0.605	0.595	0.600	0.567	299,100
2023-07-26	0.610	0.620	0.595	0.620	0.586	356,000
2023-07-25	0.605	0.615	0.590	0.610	0.577	540,600
2023-07-24	0.620	0.625	0.605	0.610	0.577	555,000
2023-07-21	0.635	0.640	0.615	0.630	0.595	894,300
2023-07-20	0.590	0.640	0.590	0.625	0.591	2,795,500
2023-07-18	0.600	0.600	0.575	0.580	0.548	394,500
2023-07-17	0.570	0.610	0.570	0.595	0.562	1,153,600
2023-07-14	0.535	0.575	0.530	0.570	0.539	1,312,400
2023-07-13	0.520	0.545	0.520	0.525	0.496	808,600
2023-07-12	0.510	0.520	0.510	0.520	0.492	169,000
2023-07-11	0.515	0.515	0.510	0.510	0.482	82,500
2023-07-07	0.510	0.515	0.510	0.515	0.487	46,400
2023-07-06	0.505	0.520	0.505	0.510	0.482	116,000
2023-07-05	0.520	0.520	0.515	0.515	0.487	10,500
2023-07-04	0.500	0.520	0.500	0.520	0.492	515,900
2023-07-03	0.510	0.510	0.510	0.510	0.482	19,900
2023-06-30	0.515	0.515	0.510	0.510	0.482	169,700
2023-06-28	0.510	0.520	0.510	0.520	0.492	76,000
2023-06-27	0.505	0.510	0.500	0.510	0.482	166,000
2023-06-26	0.510	0.510	0.505	0.510	0.482	213,700
2023-06-23	0.510	0.520	0.510	0.515	0.487	123,500
2023-06-22	0.510	0.510	0.510	0.510	0.482	20,000
2023-06-21	0.520	0.520	0.505	0.510	0.482	635,300

← NewerPage 13 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.