MMS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	0.520	0.520	0.505	0.510	0.482	635,300
2023-06-20	0.510	0.520	0.510	0.520	0.492	78,100
2023-06-19	0.515	0.515	0.510	0.510	0.482	59,800
2023-06-16	0.520	0.535	0.515	0.515	0.487	222,700
2023-06-15	0.525	0.525	0.510	0.510	0.482	258,000
2023-06-14	0.535	0.535	0.525	0.525	0.496	171,100
2023-06-13	0.515	0.535	0.510	0.535	0.506	405,100
2023-06-12	0.500	0.510	0.500	0.505	0.477	949,500
2023-06-09	0.505	0.510	0.500	0.500	0.473	1,149,600
2023-06-08	0.520	0.520	0.505	0.515	0.487	385,000
2023-06-07	0.535	0.535	0.530	0.530	0.501	30,600
2023-06-06	0.545	0.545	0.535	0.535	0.506	97,700
2023-06-02	0.545	0.545	0.545	0.545	0.515	114,000
2023-06-01	0.515	0.545	0.515	0.545	0.515	29,600
2023-05-31	0.520	0.520	0.510	0.515	0.487	79,300
2023-05-30	0.530	0.530	0.525	0.525	0.496	52,200
2023-05-29	0.515	0.535	0.515	0.535	0.506	268,700
2023-05-26	0.510	0.525	0.505	0.515	0.487	368,600
2023-05-25	0.515	0.520	0.510	0.510	0.482	178,600
2023-05-24	0.520	0.525	0.515	0.525	0.496	429,200
2023-05-23	0.535	0.545	0.515	0.530	0.501	581,000
2023-05-22	0.560	0.560	0.535	0.535	0.506	388,800
2023-05-19	0.555	0.565	0.555	0.565	0.534	114,400
2023-05-18	0.560	0.560	0.555	0.560	0.529	366,200
2023-05-17	0.560	0.565	0.560	0.565	0.534	120,200
2023-05-16	0.575	0.575	0.555	0.560	0.529	653,000
2023-05-15	0.580	0.580	0.575	0.575	0.543	84,000
2023-05-12	0.600	0.600	0.575	0.580	0.548	624,000
2023-05-11	0.605	0.605	0.600	0.600	0.567	139,900
2023-05-10	0.605	0.610	0.605	0.610	0.577	36,400
2023-05-09	0.610	0.610	0.605	0.610	0.577	144,400
2023-05-08	0.610	0.620	0.610	0.620	0.586	105,800
2023-05-05	0.610	0.620	0.605	0.610	0.577	47,500
2023-05-03	0.620	0.620	0.610	0.620	0.586	110,100
2023-05-02	0.625	0.625	0.625	0.625	0.591	5,000
2023-04-28	0.620	0.625	0.620	0.625	0.591	63,100
2023-04-27	0.620	0.620	0.620	0.620	0.586	61,000
2023-04-26	0.625	0.625	0.620	0.625	0.591	28,300
2023-04-25	0.620	0.630	0.620	0.630	0.595	52,300
2023-04-20	0.625	0.635	0.620	0.635	0.600	32,500
2023-04-19	0.635	0.635	0.625	0.625	0.591	139,000
2023-04-18	0.630	0.640	0.625	0.640	0.605	139,600
2023-04-17	0.655	0.655	0.630	0.630	0.595	105,100
2023-04-14	0.640	0.655	0.640	0.655	0.619	391,800
2023-04-13	0.660	0.660	0.640	0.640	0.605	180,700
2023-04-12	0.625	0.665	0.625	0.655	0.619	818,600
2023-04-11	0.630	0.630	0.615	0.625	0.591	225,200
2023-04-10	0.625	0.630	0.625	0.630	0.595	37,000
2023-04-07	0.635	0.635	0.625	0.625	0.591	175,000
2023-04-06	0.630	0.640	0.625	0.640	0.605	132,000
2023-04-05	0.620	0.650	0.620	0.635	0.600	215,400
2023-04-04	0.620	0.620	0.620	0.620	0.586	157,300
2023-04-03	0.615	0.630	0.615	0.625	0.591	147,300
2023-03-31	0.620	0.625	0.610	0.610	0.577	144,600
2023-03-30	0.610	0.625	0.610	0.615	0.581	230,600
2023-03-29	0.615	0.615	0.610	0.615	0.581	24,600
2023-03-28	0.605	0.615	0.600	0.615	0.581	210,700
2023-03-27	0.605	0.605	0.600	0.605	0.572	106,200
2023-03-24	0.605	0.610	0.600	0.605	0.572	352,200
2023-03-23	0.615	0.615	0.600	0.605	0.572	821,600

← NewerPage 14 of 20 · 1,187 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.