MMS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.665	0.665	0.660	0.660	0.614	23,600
2022-12-19	0.665	0.685	0.660	0.665	0.619	143,900
2022-12-16	0.665	0.680	0.665	0.670	0.623	87,600
2022-12-15	0.675	0.675	0.670	0.670	0.623	120,600
2022-12-14	0.680	0.680	0.675	0.680	0.633	154,100
2022-12-13	0.690	0.690	0.670	0.670	0.623	108,900
2022-12-12	0.680	0.680	0.670	0.670	0.623	117,800
2022-12-09	0.680	0.680	0.670	0.680	0.633	103,200
2022-12-08	0.670	0.680	0.665	0.680	0.633	129,300
2022-12-07	0.690	0.690	0.670	0.675	0.628	432,600
2022-12-06	0.700	0.700	0.680	0.695	0.646	238,800
2022-12-05	0.685	0.710	0.685	0.700	0.651	1,234,200
2022-12-02	0.675	0.685	0.670	0.685	0.637	455,600
2022-12-01	0.665	0.680	0.660	0.675	0.628	746,100
2022-11-30	0.635	0.650	0.630	0.640	0.595	141,500
2022-11-29	0.625	0.645	0.620	0.640	0.595	128,500
2022-11-25	0.645	0.645	0.625	0.625	0.581	171,000
2022-11-24	0.620	0.645	0.615	0.645	0.600	521,700
2022-11-23	0.610	0.610	0.605	0.610	0.567	491,300
2022-11-22	0.610	0.615	0.605	0.615	0.572	145,300
2022-11-21	0.630	0.630	0.600	0.610	0.567	1,747,100
2022-11-17	0.650	0.670	0.650	0.670	0.623	121,200
2022-11-16	0.685	0.685	0.660	0.665	0.619	149,100
2022-11-15	0.680	0.680	0.670	0.680	0.633	152,800
2022-11-14	0.680	0.690	0.675	0.680	0.633	374,200
2022-11-11	0.670	0.690	0.655	0.685	0.637	557,900
2022-11-10	0.645	0.650	0.645	0.650	0.605	33,400
2022-11-09	0.655	0.655	0.645	0.650	0.605	73,500
2022-11-08	0.650	0.660	0.645	0.655	0.609	59,100
2022-11-07	0.650	0.650	0.645	0.645	0.600	42,900
2022-11-04	0.645	0.660	0.645	0.650	0.605	115,500
2022-11-03	0.670	0.670	0.640	0.650	0.605	363,000
2022-11-02	0.670	0.675	0.665	0.670	0.623	94,500
2022-11-01	0.670	0.680	0.670	0.680	0.633	45,200
2022-10-31	0.675	0.680	0.670	0.675	0.628	161,200
2022-10-28	0.680	0.680	0.670	0.670	0.623	120,000
2022-10-27	0.675	0.680	0.675	0.675	0.628	67,000
2022-10-26	0.655	0.675	0.655	0.675	0.628	118,000
2022-10-25	0.665	0.670	0.655	0.655	0.609	66,400
2022-10-21	0.650	0.670	0.650	0.655	0.609	144,400
2022-10-20	0.660	0.665	0.660	0.665	0.619	6,000
2022-10-19	0.655	0.665	0.655	0.660	0.614	75,900
2022-10-18	0.655	0.680	0.650	0.660	0.614	127,000
2022-10-17	0.640	0.640	0.630	0.640	0.595	77,700
2022-10-14	0.640	0.645	0.640	0.640	0.595	113,800
2022-10-13	0.645	0.645	0.635	0.635	0.591	228,900
2022-10-12	0.660	0.660	0.640	0.645	0.600	492,600
2022-10-11	0.680	0.680	0.660	0.660	0.614	315,700
2022-10-07	0.685	0.695	0.680	0.680	0.633	128,700
2022-10-06	0.700	0.700	0.695	0.695	0.646	96,100
2022-10-05	0.710	0.715	0.695	0.700	0.651	202,600
2022-10-04	0.690	0.705	0.690	0.695	0.646	125,200
2022-10-03	0.690	0.690	0.685	0.685	0.637	126,400
2022-09-30	0.685	0.695	0.680	0.695	0.646	307,500
2022-09-29	0.705	0.710	0.685	0.685	0.637	256,600
2022-09-28	0.720	0.720	0.690	0.700	0.651	334,300
2022-09-27	0.705	0.725	0.705	0.720	0.670	155,700
2022-09-26	0.735	0.735	0.710	0.715	0.665	955,900
2022-09-23	0.765	0.775	0.740	0.745	0.693	639,400
2022-09-22	0.740	0.760	0.740	0.760	0.707	372,000

← NewerPage 16 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.