MMS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.350	0.350	0.335	0.350	0.337	185,300
2026-01-30	0.355	0.360	0.350	0.350	0.337	71,800
2026-01-29	0.360	0.360	0.350	0.355	0.342	118,500
2026-01-28	0.380	0.380	0.360	0.360	0.347	211,200
2026-01-27	0.375	0.380	0.375	0.380	0.366	64,900
2026-01-26	0.385	0.390	0.375	0.375	0.361	166,400
2026-01-23	0.385	0.390	0.380	0.390	0.376	127,200
2026-01-22	0.365	0.390	0.365	0.385	0.371	80,400
2026-01-21	0.365	0.365	0.365	0.365	0.352	17,900
2026-01-20	0.370	0.370	0.360	0.365	0.352	150,700
2026-01-19	0.380	0.385	0.370	0.370	0.356	186,200
2026-01-16	0.395	0.395	0.380	0.380	0.366	221,900
2026-01-15	0.375	0.395	0.370	0.395	0.380	544,600
2026-01-14	0.365	0.375	0.365	0.375	0.361	103,300
2026-01-13	0.370	0.370	0.360	0.360	0.347	91,000
2026-01-12	0.375	0.375	0.370	0.370	0.356	176,400
2026-01-09	0.360	0.370	0.350	0.365	0.352	228,900
2026-01-08	0.375	0.375	0.360	0.375	0.361	35,200
2026-01-07	0.375	0.375	0.355	0.365	0.352	102,700
2026-01-06	0.365	0.380	0.365	0.375	0.361	100,100
2026-01-05	0.355	0.365	0.350	0.365	0.352	83,600
2026-01-02	0.350	0.360	0.350	0.350	0.337	53,500
2025-12-31	0.355	0.365	0.350	0.360	0.347	53,400
2025-12-30	0.360	0.365	0.355	0.355	0.342	20,500
2025-12-29	0.370	0.370	0.355	0.365	0.352	73,700
2025-12-26	0.370	0.370	0.355	0.355	0.342	120,900
2025-12-24	0.375	0.375	0.370	0.370	0.356	71,100
2025-12-23	0.375	0.385	0.370	0.375	0.361	249,500
2025-12-22	0.380	0.385	0.375	0.385	0.371	47,500
2025-12-19	0.370	0.385	0.365	0.370	0.356	415,900
2025-12-18	0.350	0.380	0.350	0.380	0.366	648,700
2025-12-17	0.350	0.350	0.340	0.345	0.332	481,400
2025-12-16	0.370	0.370	0.350	0.350	0.337	241,100
2025-12-15	0.370	0.370	0.355	0.360	0.347	66,500
2025-12-12	0.360	0.375	0.360	0.375	0.361	234,400
2025-12-11	0.380	0.390	0.340	0.360	0.347	850,600
2025-12-10	0.380	0.380	0.380	0.380	0.366	41,500
2025-12-09	0.380	0.390	0.375	0.380	0.366	132,000
2025-12-08	0.380	0.400	0.380	0.380	0.366	67,000
2025-12-05	0.385	0.390	0.380	0.385	0.371	96,400
2025-12-04	0.400	0.400	0.380	0.390	0.376	115,000
2025-12-03	0.380	0.395	0.370	0.390	0.376	408,100
2025-12-02	0.355	0.380	0.355	0.375	0.361	341,800
2025-12-01	0.380	0.380	0.350	0.370	0.356	760,700
2025-11-28	0.390	0.390	0.380	0.385	0.371	560,800
2025-11-27	0.395	0.400	0.390	0.395	0.380	193,300
2025-11-26	0.420	0.420	0.385	0.395	0.380	785,000
2025-11-25	0.395	0.420	0.395	0.410	0.395	1,735,600
2025-11-24	0.410	0.410	0.390	0.390	0.376	680,900
2025-11-21	0.420	0.420	0.400	0.415	0.400	925,100
2025-11-20	0.420	0.435	0.420	0.425	0.409	1,690,600
2025-11-19	0.465	0.465	0.395	0.410	0.395	2,755,400
2025-11-18	0.550	0.550	0.455	0.465	0.448	6,545,100
2025-11-17	0.580	0.600	0.555	0.595	0.573	1,097,400
2025-11-14	0.570	0.590	0.570	0.580	0.559	435,600
2025-11-13	0.585	0.600	0.575	0.590	0.568	535,300
2025-11-12	0.600	0.600	0.580	0.585	0.563	587,000
2025-11-11	0.630	0.635	0.600	0.600	0.578	675,200
2025-11-10	0.575	0.630	0.575	0.615	0.592	857,100
2025-11-07	0.590	0.600	0.580	0.590	0.568	269,100

← NewerPage 4 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.