MMS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	1.050	1.080	1.050	1.080	0.978	1,347,400
2021-12-27	1.050	1.060	1.040	1.050	0.951	507,400
2021-12-24	1.050	1.050	1.040	1.050	0.951	243,700
2021-12-23	1.040	1.060	1.040	1.050	0.951	905,900
2021-12-22	1.030	1.050	1.030	1.030	0.933	1,640,900
2021-12-21	1.020	1.030	1.010	1.020	0.924	397,400
2021-12-20	1.020	1.030	1.000	1.020	0.924	447,600
2021-12-17	1.030	1.040	1.020	1.030	0.933	691,900
2021-12-16	1.060	1.080	1.040	1.060	0.960	1,418,900
2021-12-15	1.040	1.040	1.030	1.040	0.942	513,700
2021-12-14	1.020	1.050	1.020	1.040	0.942	894,700
2021-12-13	1.030	1.040	1.020	1.030	0.933	618,000
2021-12-10	1.020	1.030	1.000	1.020	0.924	681,300
2021-12-09	1.020	1.050	1.020	1.040	0.942	733,100
2021-12-08	1.030	1.050	1.010	1.010	0.915	1,990,100
2021-12-07	0.990	1.020	0.990	1.010	0.915	1,312,000
2021-12-06	1.000	1.000	0.960	0.980	0.888	1,633,600
2021-12-02	1.030	1.040	0.985	1.010	0.915	1,764,600
2021-12-01	1.030	1.050	1.010	1.030	0.933	772,600
2021-11-30	1.040	1.080	1.000	1.030	0.933	2,151,900
2021-11-29	0.990	1.040	0.960	1.020	0.924	2,742,600
2021-11-26	1.070	1.080	0.995	1.000	0.906	3,529,000
2021-11-25	1.120	1.130	1.080	1.090	0.987	1,556,900
2021-11-24	1.130	1.140	1.090	1.130	1.024	3,656,200
2021-11-23	1.070	1.080	1.060	1.070	0.969	884,200
2021-11-22	1.030	1.070	1.030	1.070	0.969	1,642,100
2021-11-19	1.030	1.050	1.000	1.030	0.933	1,625,500
2021-11-18	1.020	1.050	1.000	1.030	0.933	1,343,800
2021-11-17	1.070	1.100	0.980	1.020	0.924	5,267,100
2021-11-16	1.130	1.150	1.060	1.060	0.960	5,113,100
2021-11-15	1.180	1.190	1.110	1.130	1.024	2,945,200
2021-11-12	1.190	1.210	1.170	1.170	1.060	1,310,700
2021-11-11	1.190	1.200	1.170	1.180	1.069	1,562,200
2021-11-10	1.150	1.200	1.130	1.190	1.078	2,344,800
2021-11-09	1.180	1.190	1.130	1.150	1.042	2,296,800
2021-11-08	1.200	1.230	1.160	1.170	1.060	2,385,300
2021-11-05	1.200	1.220	1.180	1.210	1.096	3,842,400
2021-11-03	1.210	1.220	1.160	1.170	1.060	2,174,900
2021-11-02	1.140	1.230	1.140	1.200	1.087	7,421,300
2021-11-01	1.100	1.180	1.100	1.130	1.024	2,552,600
2021-10-29	1.140	1.200	1.140	1.170	1.060	6,935,600
2021-10-28	1.140	1.160	1.110	1.130	1.024	3,283,200
2021-10-27	1.100	1.160	1.090	1.140	1.033	6,356,300
2021-10-26	1.120	1.120	1.100	1.100	0.996	783,100
2021-10-25	1.120	1.140	1.100	1.110	1.005	1,713,900
2021-10-22	1.080	1.120	1.080	1.110	1.005	775,000
2021-10-21	1.120	1.120	1.070	1.080	0.978	1,092,000
2021-10-20	1.110	1.120	1.110	1.110	1.005	924,000
2021-10-18	1.130	1.130	1.100	1.100	0.996	1,160,500
2021-10-15	1.120	1.140	1.100	1.120	1.015	4,141,600
2021-10-14	1.070	1.110	1.060	1.100	0.996	2,520,900

← NewerPage 20 of 20 · 1,191 trading days

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.