MMS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	0.650	0.675	0.650	0.655	0.602	33,000
2022-06-23	0.650	0.655	0.645	0.650	0.597	209,500
2022-06-22	0.635	0.645	0.635	0.635	0.583	471,600
2022-06-21	0.610	0.640	0.610	0.630	0.579	54,000
2022-06-20	0.620	0.620	0.610	0.610	0.560	191,800
2022-06-17	0.630	0.630	0.610	0.620	0.570	208,500
2022-06-16	0.645	0.655	0.640	0.640	0.588	110,000
2022-06-15	0.670	0.675	0.640	0.645	0.593	165,600
2022-06-14	0.650	0.665	0.650	0.665	0.611	114,200
2022-06-13	0.670	0.670	0.650	0.665	0.611	196,900
2022-06-10	0.690	0.690	0.665	0.670	0.616	144,600
2022-06-09	0.690	0.700	0.680	0.680	0.625	72,900
2022-06-08	0.690	0.710	0.680	0.710	0.652	31,100
2022-06-07	0.715	0.725	0.695	0.700	0.643	185,500
2022-06-03	0.695	0.715	0.690	0.710	0.652	359,000
2022-06-02	0.695	0.695	0.680	0.690	0.634	7,800
2022-06-01	0.675	0.690	0.670	0.690	0.634	27,300
2022-05-31	0.695	0.695	0.675	0.675	0.620	138,400
2022-05-30	0.690	0.690	0.660	0.685	0.629	234,000
2022-05-27	0.700	0.700	0.675	0.680	0.625	75,300
2022-05-26	0.700	0.720	0.675	0.680	0.625	474,300
2022-05-25	0.660	0.660	0.650	0.650	0.597	72,900
2022-05-24	0.655	0.665	0.655	0.660	0.606	23,300
2022-05-23	0.665	0.665	0.660	0.660	0.606	49,300
2022-05-20	0.655	0.670	0.655	0.660	0.606	117,700
2022-05-19	0.650	0.675	0.650	0.655	0.602	248,700
2022-05-18	0.680	0.695	0.680	0.680	0.625	172,800
2022-05-17	0.660	0.670	0.655	0.670	0.616	122,300
2022-05-13	0.670	0.670	0.650	0.665	0.611	64,800
2022-05-12	0.655	0.655	0.640	0.655	0.602	159,400
2022-05-11	0.655	0.660	0.650	0.655	0.602	213,300
2022-05-10	0.660	0.665	0.655	0.655	0.602	87,300
2022-05-09	0.670	0.675	0.650	0.670	0.616	236,400
2022-05-06	0.675	0.675	0.670	0.670	0.616	79,800
2022-05-05	0.680	0.680	0.680	0.680	0.625	23,100
2022-04-29	0.685	0.695	0.685	0.690	0.634	65,700
2022-04-28	0.670	0.685	0.670	0.680	0.625	52,700
2022-04-27	0.675	0.675	0.670	0.675	0.620	142,100
2022-04-26	0.675	0.675	0.675	0.675	0.620	62,000
2022-04-25	0.670	0.675	0.670	0.670	0.616	169,500
2022-04-22	0.680	0.680	0.675	0.675	0.620	77,500
2022-04-21	0.685	0.690	0.680	0.685	0.629	65,300
2022-04-20	0.680	0.690	0.680	0.690	0.634	70,500
2022-04-18	0.690	0.700	0.680	0.680	0.625	40,800
2022-04-15	0.680	0.700	0.680	0.690	0.634	93,600
2022-04-14	0.700	0.700	0.685	0.690	0.634	72,500
2022-04-13	0.705	0.710	0.700	0.700	0.643	74,700
2022-04-12	0.670	0.710	0.670	0.705	0.648	201,900
2022-04-11	0.715	0.715	0.670	0.685	0.629	1,075,300
2022-04-08	0.715	0.730	0.715	0.730	0.671	66,700
2022-04-07	0.720	0.720	0.715	0.715	0.657	132,700
2022-04-06	0.735	0.735	0.725	0.735	0.675	102,200
2022-04-05	0.735	0.735	0.730	0.735	0.675	368,700
2022-04-04	0.730	0.740	0.720	0.725	0.666	142,900
2022-04-01	0.720	0.725	0.715	0.725	0.666	107,600
2022-03-31	0.715	0.725	0.715	0.725	0.666	127,500
2022-03-30	0.725	0.730	0.715	0.720	0.662	153,800
2022-03-29	0.715	0.715	0.705	0.715	0.657	176,200
2022-03-28	0.740	0.740	0.715	0.720	0.662	269,500
2022-03-25	0.750	0.755	0.745	0.745	0.684	318,100

← NewerPage 18 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.