MMS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.300	0.300	0.295	0.295	0.295	37,600
2026-07-27	0.295	0.320	0.295	0.305	0.305	793,600
2026-07-24	0.295	0.295	0.295	0.295	0.295	45,600
2026-07-23	0.305	0.305	0.300	0.300	0.300	38,900
2026-07-22	0.305	0.305	0.305	0.305	0.305	0
2026-07-21	0.290	0.305	0.290	0.305	0.305	124,600
2026-07-20	0.295	0.300	0.295	0.300	0.300	92,200
2026-07-17	0.315	0.315	0.315	0.315	0.315	14,600
2026-07-16	0.295	0.330	0.295	0.305	0.305	1,203,100
2026-07-15	0.290	0.295	0.285	0.285	0.285	63,000
2026-07-14	0.280	0.285	0.280	0.280	0.280	113,600
2026-07-13	0.295	0.295	0.295	0.295	0.295	0
2026-07-10	0.285	0.295	0.285	0.295	0.295	29,500
2026-07-09	0.285	0.285	0.285	0.285	0.285	0
2026-07-08	0.285	0.285	0.280	0.285	0.285	60,100
2026-07-07	0.295	0.295	0.295	0.295	0.295	2,400
2026-07-06	0.280	0.295	0.275	0.295	0.295	61,100
2026-07-03	0.285	0.285	0.285	0.285	0.285	40,700
2026-07-02	0.285	0.300	0.285	0.285	0.285	87,000
2026-07-01	0.280	0.290	0.280	0.280	0.280	60,500
2026-06-30	0.280	0.280	0.280	0.280	0.280	0
2026-06-29	0.265	0.280	0.265	0.280	0.280	51,800
2026-06-26	0.265	0.270	0.265	0.265	0.265	113,800
2026-06-25	0.270	0.275	0.265	0.275	0.275	153,800
2026-06-24	0.280	0.280	0.270	0.270	0.270	81,000
2026-06-23	0.285	0.295	0.265	0.280	0.280	335,800
2026-06-22	0.285	0.290	0.280	0.290	0.290	73,500
2026-06-19	0.285	0.285	0.285	0.285	0.285	231,700
2026-06-18	0.285	0.285	0.280	0.285	0.285	156,200
2026-06-17	0.285	0.285	0.285	0.285	0.285	0
2026-06-16	0.285	0.285	0.280	0.285	0.285	104,800
2026-06-15	0.285	0.290	0.280	0.285	0.285	219,900
2026-06-12	0.280	0.280	0.280	0.280	0.280	45,000
2026-06-11	0.280	0.280	0.280	0.280	0.280	23,000
2026-06-10	0.280	0.280	0.280	0.280	0.280	50,000
2026-06-09	0.290	0.290	0.280	0.280	0.280	902,900
2026-06-08	0.300	0.300	0.290	0.290	0.290	151,500
2026-06-05	0.290	0.320	0.290	0.305	0.305	1,759,100
2026-06-04	0.285	0.285	0.285	0.285	0.285	43,000
2026-06-03	0.290	0.295	0.285	0.285	0.285	118,500
2026-06-02	0.285	0.285	0.285	0.285	0.285	0
2026-06-01	0.285	0.285	0.285	0.285	0.285	0
2026-05-29	0.275	0.295	0.275	0.285	0.285	369,800
2026-05-28	0.285	0.285	0.280	0.280	0.280	291,600
2026-05-27	0.290	0.290	0.290	0.290	0.290	0
2026-05-26	0.300	0.300	0.280	0.290	0.290	752,800
2026-05-25	0.345	0.345	0.305	0.305	0.305	3,089,000
2026-05-22	0.390	0.400	0.390	0.390	0.390	2,313,900
2026-05-21	0.375	0.390	0.375	0.385	0.385	936,900
2026-05-20	0.385	0.385	0.375	0.375	0.375	517,300
2026-05-19	0.385	0.390	0.385	0.385	0.385	495,900
2026-05-18	0.390	0.390	0.385	0.385	0.385	463,500
2026-05-15	0.410	0.410	0.390	0.395	0.395	938,100
2026-05-14	0.395	0.410	0.390	0.410	0.410	2,771,000
2026-05-13	0.390	0.395	0.380	0.390	0.390	1,748,800
2026-05-12	0.360	0.385	0.355	0.385	0.385	2,998,400
2026-05-11	0.350	0.365	0.345	0.360	0.360	833,400
2026-05-08	0.350	0.350	0.345	0.350	0.350	188,700
2026-05-07	0.350	0.365	0.345	0.360	0.360	1,408,400
2026-05-06	0.345	0.360	0.335	0.345	0.345	1,702,200

← NewerPage 2 of 3 · 131 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.