MMS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.750	0.755	0.740	0.745	0.693	230,600
2022-09-20	0.765	0.765	0.750	0.755	0.702	222,500
2022-09-19	0.775	0.775	0.740	0.740	0.688	781,600
2022-09-15	0.780	0.785	0.770	0.780	0.726	316,000
2022-09-14	0.765	0.780	0.755	0.780	0.726	806,500
2022-09-13	0.815	0.815	0.790	0.800	0.744	1,019,500
2022-09-12	0.825	0.825	0.805	0.815	0.749	2,260,800
2022-09-09	0.785	0.820	0.785	0.810	0.744	1,121,400
2022-09-08	0.800	0.815	0.780	0.785	0.721	1,755,100
2022-09-07	0.780	0.800	0.770	0.785	0.721	723,700
2022-09-06	0.770	0.790	0.755	0.785	0.721	702,700
2022-09-05	0.755	0.760	0.745	0.755	0.694	379,400
2022-09-02	0.750	0.770	0.750	0.765	0.703	582,700
2022-09-01	0.800	0.800	0.740	0.740	0.680	2,116,000
2022-08-30	0.810	0.820	0.800	0.810	0.744	566,000
2022-08-29	0.800	0.810	0.780	0.810	0.744	2,256,400
2022-08-26	0.860	0.875	0.830	0.830	0.763	2,911,400
2022-08-25	0.840	0.860	0.830	0.855	0.786	3,103,500
2022-08-24	0.845	0.865	0.820	0.825	0.758	5,048,100
2022-08-23	0.815	0.845	0.800	0.840	0.772	3,646,300
2022-08-22	0.825	0.845	0.815	0.820	0.753	2,098,500
2022-08-19	0.835	0.915	0.810	0.830	0.763	21,688,801
2022-08-18	0.730	0.745	0.725	0.740	0.680	427,400
2022-08-17	0.765	0.765	0.725	0.740	0.680	372,300
2022-08-16	0.750	0.775	0.750	0.765	0.703	354,500
2022-08-15	0.780	0.800	0.745	0.750	0.689	1,621,100
2022-08-12	0.715	0.790	0.700	0.775	0.712	3,423,900
2022-08-11	0.685	0.715	0.685	0.715	0.657	774,900
2022-08-10	0.690	0.690	0.660	0.675	0.620	235,700
2022-08-09	0.715	0.715	0.690	0.690	0.634	300,000
2022-08-08	0.725	0.725	0.705	0.715	0.657	209,400
2022-08-05	0.700	0.730	0.695	0.715	0.657	1,278,400
2022-08-04	0.660	0.695	0.660	0.695	0.639	742,300
2022-08-03	0.645	0.650	0.645	0.650	0.597	30,000
2022-08-02	0.670	0.670	0.645	0.645	0.593	100,100
2022-08-01	0.670	0.680	0.665	0.675	0.620	62,900
2022-07-29	0.665	0.690	0.660	0.670	0.616	777,000
2022-07-28	0.650	0.660	0.650	0.660	0.606	294,200
2022-07-27	0.630	0.640	0.630	0.640	0.588	131,500
2022-07-26	0.635	0.635	0.625	0.625	0.574	61,200
2022-07-25	0.620	0.635	0.610	0.635	0.583	203,600
2022-07-22	0.625	0.630	0.625	0.625	0.574	184,300
2022-07-21	0.610	0.620	0.610	0.620	0.570	31,300
2022-07-20	0.610	0.610	0.610	0.610	0.560	24,800
2022-07-19	0.610	0.610	0.605	0.605	0.556	20,300
2022-07-18	0.600	0.615	0.600	0.610	0.560	87,100
2022-07-15	0.600	0.600	0.600	0.600	0.551	7,700
2022-07-14	0.605	0.605	0.595	0.600	0.551	267,100
2022-07-13	0.590	0.630	0.590	0.625	0.574	210,400
2022-07-12	0.595	0.600	0.595	0.600	0.551	14,900
2022-07-08	0.600	0.625	0.600	0.620	0.570	150,400
2022-07-07	0.615	0.615	0.595	0.595	0.547	280,600
2022-07-06	0.625	0.625	0.620	0.620	0.570	45,000
2022-07-05	0.625	0.630	0.625	0.630	0.579	4,300
2022-07-04	0.630	0.630	0.625	0.625	0.574	39,100
2022-07-01	0.630	0.635	0.630	0.635	0.583	5,100
2022-06-30	0.640	0.640	0.635	0.635	0.583	30,000
2022-06-29	0.645	0.645	0.630	0.630	0.579	213,500
2022-06-28	0.655	0.655	0.655	0.655	0.602	42,200
2022-06-27	0.650	0.670	0.650	0.670	0.616	51,000

← NewerPage 17 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.