MMS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.325	0.350	0.325	0.340	0.340	2,112,900
2026-05-04	0.335	0.335	0.325	0.330	0.330	58,100
2026-05-01	0.330	0.330	0.330	0.330	0.330	0
2026-04-30	0.320	0.330	0.320	0.330	0.330	377,300
2026-04-29	0.335	0.335	0.320	0.325	0.325	646,800
2026-04-28	0.350	0.350	0.330	0.335	0.335	84,700
2026-04-27	0.335	0.350	0.335	0.345	0.345	799,800
2026-04-24	0.315	0.340	0.315	0.335	0.335	1,868,400
2026-04-23	0.325	0.325	0.310	0.310	0.310	119,400
2026-04-22	0.315	0.325	0.310	0.325	0.325	918,800
2026-04-21	0.295	0.320	0.295	0.315	0.315	1,118,000
2026-04-20	0.300	0.300	0.295	0.300	0.300	19,000
2026-04-17	0.305	0.305	0.300	0.305	0.305	138,200
2026-04-16	0.285	0.310	0.285	0.300	0.300	900,300
2026-04-15	0.280	0.280	0.275	0.280	0.280	30,200
2026-04-14	0.270	0.280	0.270	0.280	0.280	91,900
2026-04-13	0.270	0.305	0.270	0.270	0.270	310,200
2026-04-10	0.265	0.265	0.265	0.265	0.265	36,000
2026-04-09	0.275	0.275	0.265	0.265	0.265	20,500
2026-04-08	0.260	0.275	0.260	0.275	0.275	94,000
2026-04-07	0.260	0.260	0.260	0.260	0.260	10,500
2026-04-06	0.265	0.265	0.265	0.265	0.265	0
2026-04-03	0.260	0.265	0.260	0.265	0.265	68,600
2026-04-02	0.265	0.265	0.260	0.260	0.260	156,000
2026-04-01	0.255	0.265	0.255	0.265	0.265	55,100
2026-03-31	0.260	0.260	0.255	0.255	0.255	138,400
2026-03-30	0.260	0.260	0.260	0.260	0.260	39,200
2026-03-27	0.265	0.265	0.265	0.265	0.265	21,900
2026-03-26	0.260	0.275	0.260	0.275	0.275	95,800
2026-03-25	0.265	0.265	0.265	0.265	0.265	37,000
2026-03-24	0.280	0.280	0.270	0.270	0.270	115,300
2026-03-19	0.275	0.285	0.275	0.285	0.274	60,400
2026-03-18	0.280	0.280	0.275	0.275	0.265	164,400
2026-03-17	0.275	0.285	0.275	0.275	0.265	246,900
2026-03-16	0.275	0.280	0.270	0.270	0.260	494,900
2026-03-13	0.285	0.285	0.280	0.285	0.274	121,900
2026-03-12	0.290	0.300	0.280	0.285	0.274	3,204,600
2026-03-11	0.340	0.355	0.295	0.295	0.284	10,650,700
2026-03-10	0.300	0.335	0.300	0.335	0.323	3,380,900
2026-03-09	0.295	0.300	0.270	0.300	0.289	2,207,900
2026-03-06	0.315	0.315	0.290	0.305	0.294	2,272,000
2026-03-05	0.290	0.320	0.285	0.315	0.303	2,540,500
2026-03-04	0.295	0.295	0.280	0.290	0.279	418,300
2026-03-03	0.300	0.305	0.295	0.295	0.284	274,200
2026-03-02	0.290	0.305	0.280	0.305	0.294	2,699,300
2026-02-27	0.310	0.310	0.290	0.295	0.284	426,600
2026-02-26	0.330	0.330	0.300	0.310	0.299	1,840,200
2026-02-25	0.350	0.350	0.350	0.350	0.337	4,600
2026-02-24	0.340	0.370	0.340	0.350	0.337	25,900
2026-02-23	0.340	0.340	0.340	0.340	0.327	32,500
2026-02-19	0.335	0.335	0.335	0.335	0.323	15,000
2026-02-16	0.335	0.335	0.335	0.335	0.323	19,500
2026-02-13	0.345	0.345	0.335	0.335	0.323	22,200
2026-02-12	0.340	0.355	0.340	0.345	0.332	1,300
2026-02-11	0.340	0.360	0.335	0.335	0.323	32,800
2026-02-10	0.350	0.350	0.340	0.340	0.327	70,800
2026-02-09	0.360	0.360	0.345	0.345	0.332	30,000
2026-02-06	0.330	0.350	0.330	0.350	0.337	188,000
2026-02-05	0.340	0.340	0.330	0.335	0.323	103,100
2026-02-04	0.350	0.350	0.335	0.335	0.323	23,700

← NewerPage 3 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.