MMS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	0.750	0.750	0.735	0.745	0.684	91,900
2022-03-23	0.740	0.760	0.740	0.750	0.689	874,300
2022-03-22	0.715	0.740	0.710	0.735	0.675	356,600
2022-03-21	0.720	0.735	0.720	0.725	0.666	422,100
2022-03-18	0.720	0.720	0.705	0.710	0.643	386,500
2022-03-17	0.720	0.735	0.720	0.725	0.657	959,800
2022-03-16	0.660	0.710	0.660	0.705	0.639	303,500
2022-03-15	0.675	0.675	0.650	0.650	0.589	314,800
2022-03-14	0.705	0.705	0.675	0.675	0.611	280,800
2022-03-11	0.670	0.710	0.655	0.705	0.639	893,900
2022-03-10	0.690	0.695	0.670	0.670	0.607	999,000
2022-03-09	0.610	0.670	0.610	0.670	0.607	844,600
2022-03-08	0.595	0.620	0.585	0.615	0.557	637,800
2022-03-07	0.665	0.665	0.610	0.610	0.553	766,400
2022-03-04	0.680	0.680	0.650	0.665	0.602	864,000
2022-03-03	0.710	0.725	0.680	0.685	0.621	1,052,700
2022-03-02	0.730	0.730	0.700	0.710	0.643	849,600
2022-03-01	0.745	0.755	0.730	0.735	0.666	752,500
2022-02-28	0.800	0.805	0.720	0.745	0.675	3,598,400
2022-02-25	0.835	0.870	0.835	0.840	0.761	497,200
2022-02-24	0.845	0.855	0.795	0.835	0.756	740,500
2022-02-23	0.855	0.875	0.845	0.855	0.774	261,300
2022-02-22	0.815	0.850	0.810	0.840	0.761	577,000
2022-02-21	0.910	0.910	0.845	0.855	0.774	1,511,900
2022-02-18	0.930	0.945	0.910	0.920	0.833	300,400
2022-02-17	0.935	0.950	0.920	0.945	0.856	397,000
2022-02-16	0.940	0.940	0.925	0.935	0.847	303,300
2022-02-15	0.915	0.930	0.915	0.930	0.842	113,500
2022-02-14	0.940	0.945	0.920	0.920	0.833	283,100
2022-02-11	0.960	0.960	0.945	0.955	0.865	231,500
2022-02-10	0.965	0.985	0.960	0.965	0.874	862,400
2022-02-09	0.960	0.970	0.950	0.960	0.870	254,200
2022-02-08	0.955	0.955	0.945	0.945	0.856	77,800
2022-02-07	0.950	0.965	0.945	0.955	0.865	324,400
2022-02-04	0.935	0.950	0.935	0.940	0.851	131,200
2022-02-03	0.925	0.950	0.925	0.935	0.847	414,700
2022-01-31	0.925	0.925	0.915	0.915	0.829	106,800
2022-01-28	0.910	0.920	0.905	0.915	0.829	246,300
2022-01-27	0.940	0.940	0.900	0.905	0.820	524,000
2022-01-26	0.920	0.945	0.910	0.940	0.851	596,800
2022-01-25	0.910	0.925	0.890	0.920	0.833	399,300
2022-01-24	0.905	0.945	0.905	0.915	0.829	439,100
2022-01-21	0.930	0.935	0.915	0.920	0.833	641,600
2022-01-20	0.885	0.950	0.885	0.940	0.851	883,000
2022-01-19	0.930	0.935	0.890	0.900	0.815	1,294,200
2022-01-17	0.955	0.975	0.930	0.950	0.861	964,300
2022-01-14	0.980	0.980	0.945	0.955	0.865	1,493,900
2022-01-13	1.020	1.030	0.980	0.990	0.897	845,800
2022-01-12	1.010	1.020	1.000	1.010	0.915	814,000
2022-01-11	1.010	1.020	0.975	1.000	0.906	2,004,900
2022-01-10	1.060	1.060	1.010	1.010	0.915	2,032,900
2022-01-07	1.060	1.070	1.050	1.060	0.960	421,900
2022-01-06	1.080	1.110	1.050	1.070	0.969	1,261,700
2022-01-05	1.110	1.110	1.090	1.100	0.996	617,600
2022-01-04	1.100	1.130	1.100	1.110	1.005	1,286,300
2022-01-03	1.080	1.100	1.070	1.090	0.987	655,700
2021-12-31	1.080	1.080	1.060	1.080	0.978	364,500
2021-12-30	1.070	1.090	1.060	1.070	0.969	782,700
2021-12-29	1.080	1.100	1.070	1.070	0.969	1,271,200
2021-12-28	1.050	1.080	1.050	1.080	0.978	1,347,400

← NewerPage 19 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.