MMS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	0.620	0.620	0.605	0.610	0.577	298,400
2023-03-21	0.625	0.625	0.610	0.615	0.581	97,800
2023-03-20	0.620	0.625	0.600	0.615	0.581	423,200
2023-03-17	0.630	0.635	0.625	0.625	0.591	386,900
2023-03-16	0.630	0.635	0.625	0.630	0.586	68,000
2023-03-15	0.630	0.650	0.625	0.645	0.600	353,300
2023-03-14	0.640	0.640	0.620	0.625	0.581	358,500
2023-03-13	0.635	0.650	0.630	0.645	0.600	159,800
2023-03-10	0.640	0.660	0.640	0.645	0.600	108,100
2023-03-09	0.650	0.660	0.645	0.660	0.614	103,900
2023-03-08	0.665	0.665	0.650	0.650	0.605	62,400
2023-03-07	0.670	0.670	0.665	0.665	0.619	28,800
2023-03-06	0.645	0.650	0.645	0.650	0.605	96,100
2023-03-03	0.650	0.650	0.645	0.650	0.605	169,400
2023-03-02	0.650	0.665	0.650	0.650	0.605	122,500
2023-03-01	0.640	0.670	0.640	0.670	0.623	91,400
2023-02-28	0.660	0.660	0.645	0.645	0.600	106,700
2023-02-27	0.650	0.675	0.650	0.665	0.619	290,700
2023-02-24	0.660	0.660	0.640	0.650	0.605	314,700
2023-02-23	0.665	0.675	0.630	0.670	0.623	912,300
2023-02-22	0.670	0.680	0.665	0.675	0.628	142,500
2023-02-21	0.685	0.690	0.675	0.675	0.628	267,800
2023-02-20	0.690	0.705	0.690	0.695	0.646	117,200
2023-02-17	0.705	0.705	0.695	0.695	0.646	147,500
2023-02-16	0.720	0.730	0.700	0.705	0.656	529,700
2023-02-15	0.705	0.725	0.705	0.725	0.674	219,300
2023-02-14	0.750	0.750	0.705	0.715	0.665	682,900
2023-02-13	0.705	0.750	0.690	0.750	0.698	573,100
2023-02-10	0.690	0.705	0.685	0.695	0.646	179,400
2023-02-09	0.715	0.715	0.705	0.710	0.660	161,600
2023-02-08	0.715	0.715	0.715	0.715	0.665	247,900
2023-02-07	0.720	0.720	0.700	0.705	0.656	375,600
2023-02-03	0.740	0.740	0.725	0.725	0.674	371,000
2023-02-02	0.730	0.745	0.725	0.730	0.679	159,100
2023-01-31	0.720	0.735	0.710	0.730	0.679	305,400
2023-01-30	0.725	0.760	0.720	0.725	0.674	754,200
2023-01-27	0.705	0.725	0.705	0.725	0.674	598,600
2023-01-26	0.695	0.715	0.695	0.705	0.656	466,600
2023-01-25	0.700	0.700	0.690	0.690	0.642	186,500
2023-01-20	0.675	0.690	0.675	0.690	0.642	36,400
2023-01-19	0.675	0.685	0.670	0.680	0.633	124,200
2023-01-18	0.685	0.685	0.670	0.675	0.628	120,300
2023-01-17	0.685	0.685	0.680	0.685	0.637	150,900
2023-01-16	0.680	0.695	0.680	0.685	0.637	41,100
2023-01-13	0.700	0.700	0.680	0.680	0.633	160,800
2023-01-12	0.685	0.695	0.685	0.690	0.642	280,600
2023-01-11	0.665	0.680	0.665	0.680	0.633	334,200
2023-01-10	0.660	0.670	0.660	0.660	0.614	251,100
2023-01-09	0.655	0.660	0.650	0.660	0.614	284,300
2023-01-06	0.655	0.655	0.650	0.650	0.605	97,400
2023-01-05	0.650	0.655	0.650	0.655	0.609	94,300
2023-01-04	0.650	0.650	0.645	0.650	0.605	94,700
2023-01-03	0.650	0.655	0.650	0.650	0.605	154,500
2022-12-30	0.650	0.660	0.650	0.655	0.609	171,800
2022-12-29	0.655	0.655	0.650	0.650	0.605	79,900
2022-12-28	0.645	0.660	0.645	0.655	0.609	17,900
2022-12-27	0.655	0.655	0.645	0.650	0.605	172,400
2022-12-23	0.665	0.665	0.650	0.655	0.609	126,800
2022-12-22	0.655	0.665	0.655	0.665	0.619	72,600
2022-12-21	0.660	0.665	0.650	0.655	0.609	124,900

← NewerPage 15 of 20 · 1,190 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.