MMS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.590	0.615	0.590	0.595	0.573	693,000
2025-11-05	0.590	0.600	0.545	0.585	0.563	2,265,600
2025-11-04	0.615	0.620	0.585	0.590	0.568	1,143,000
2025-11-03	0.645	0.665	0.615	0.620	0.597	1,561,600
2025-10-31	0.585	0.650	0.580	0.645	0.621	4,972,900
2025-10-30	0.590	0.590	0.580	0.585	0.563	633,700
2025-10-29	0.605	0.605	0.570	0.590	0.568	1,212,400
2025-10-28	0.570	0.615	0.570	0.600	0.578	4,887,000
2025-10-27	0.540	0.570	0.540	0.565	0.544	2,549,700
2025-10-24	0.500	0.515	0.495	0.515	0.496	181,000
2025-10-23	0.485	0.485	0.480	0.480	0.462	51,300
2025-10-22	0.485	0.485	0.480	0.480	0.462	52,200
2025-10-21	0.470	0.485	0.470	0.485	0.467	130,000
2025-10-17	0.495	0.495	0.465	0.465	0.448	401,400
2025-10-16	0.495	0.500	0.490	0.495	0.477	189,000
2025-10-15	0.485	0.500	0.485	0.500	0.482	299,100
2025-10-14	0.505	0.520	0.480	0.485	0.467	755,200
2025-10-13	0.505	0.510	0.480	0.500	0.482	1,119,200
2025-10-10	0.535	0.545	0.525	0.525	0.506	524,800
2025-10-09	0.535	0.550	0.530	0.540	0.520	1,127,600
2025-10-08	0.490	0.530	0.490	0.530	0.510	2,790,300
2025-10-07	0.470	0.490	0.470	0.490	0.472	348,400
2025-10-06	0.490	0.490	0.465	0.470	0.453	192,600
2025-10-03	0.495	0.495	0.475	0.475	0.457	355,600
2025-10-02	0.470	0.495	0.470	0.490	0.472	763,300
2025-10-01	0.460	0.465	0.455	0.455	0.438	202,900
2025-09-30	0.455	0.465	0.455	0.465	0.448	211,200
2025-09-29	0.470	0.470	0.455	0.455	0.438	481,900
2025-09-26	0.480	0.490	0.465	0.470	0.453	2,699,100
2025-09-25	0.470	0.480	0.465	0.470	0.453	439,400
2025-09-24	0.455	0.475	0.455	0.470	0.453	228,900
2025-09-23	0.470	0.480	0.455	0.455	0.438	532,300
2025-09-22	0.475	0.485	0.470	0.480	0.462	226,400
2025-09-19	0.455	0.490	0.450	0.480	0.462	813,900
2025-09-18	0.465	0.465	0.455	0.460	0.443	390,900
2025-09-17	0.460	0.475	0.460	0.465	0.448	252,300
2025-09-12	0.450	0.470	0.440	0.470	0.453	1,723,900
2025-09-11	0.425	0.450	0.420	0.445	0.429	553,000
2025-09-10	0.425	0.425	0.425	0.425	0.409	40,000
2025-09-09	0.420	0.440	0.420	0.425	0.409	495,900
2025-09-08	0.425	0.425	0.415	0.420	0.404	128,500
2025-09-04	0.435	0.435	0.425	0.425	0.409	110,700
2025-09-03	0.415	0.440	0.415	0.435	0.419	428,800
2025-09-02	0.425	0.425	0.415	0.420	0.404	375,900
2025-08-29	0.440	0.440	0.430	0.430	0.414	283,700
2025-08-28	0.440	0.445	0.415	0.440	0.424	849,800
2025-08-27	0.435	0.450	0.435	0.445	0.429	488,200
2025-08-26	0.435	0.450	0.435	0.440	0.424	271,900
2025-08-25	0.430	0.450	0.430	0.440	0.424	1,160,200
2025-08-22	0.440	0.440	0.425	0.430	0.414	453,700
2025-08-21	0.455	0.455	0.440	0.440	0.424	770,300
2025-08-20	0.440	0.460	0.430	0.445	0.429	3,974,600
2025-08-19	0.395	0.445	0.380	0.425	0.409	2,029,200
2025-08-18	0.425	0.425	0.390	0.395	0.380	976,700
2025-08-15	0.400	0.490	0.385	0.415	0.400	3,982,300
2025-08-14	0.270	0.285	0.270	0.285	0.274	3,900
2025-08-13	0.275	0.275	0.270	0.270	0.260	110,000
2025-08-12	0.270	0.270	0.270	0.270	0.260	30,300
2025-08-11	0.280	0.280	0.280	0.280	0.270	7,000
2025-08-08	0.270	0.280	0.270	0.280	0.270	16,500

← NewerPage 5 of 20 · 1,189 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.