MMS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-14	0.285	0.285	0.285	0.285	0.274	400
2025-04-11	0.280	0.285	0.280	0.285	0.274	30,100
2025-04-10	0.275	0.285	0.275	0.285	0.274	392,700
2025-04-09	0.245	0.265	0.230	0.265	0.255	295,300
2025-04-08	0.255	0.290	0.245	0.245	0.236	308,900
2025-04-07	0.285	0.285	0.250	0.255	0.246	433,900
2025-04-04	0.310	0.310	0.290	0.290	0.279	73,200
2025-04-03	0.315	0.315	0.310	0.310	0.299	3,200
2025-04-02	0.310	0.315	0.310	0.315	0.303	3,100
2025-03-28	0.310	0.325	0.310	0.325	0.313	16,700
2025-03-27	0.310	0.310	0.310	0.310	0.299	10,000
2025-03-25	0.305	0.330	0.305	0.325	0.313	159,500
2025-03-24	0.310	0.315	0.310	0.310	0.299	134,500
2025-03-21	0.300	0.300	0.295	0.295	0.284	29,900
2025-03-19	0.305	0.310	0.290	0.310	0.299	290,300
2025-03-17	0.310	0.310	0.310	0.310	0.299	65,400
2025-03-14	0.315	0.330	0.305	0.305	0.294	354,400
2025-03-13	0.305	0.355	0.300	0.305	0.294	219,800
2025-03-12	0.310	0.310	0.300	0.300	0.289	68,000
2025-03-11	0.335	0.335	0.335	0.335	0.323	100
2025-03-10	0.310	0.360	0.310	0.360	0.347	128,500
2025-03-07	0.320	0.330	0.320	0.320	0.308	98,000
2025-03-06	0.340	0.340	0.330	0.330	0.318	38,500
2025-03-05	0.340	0.340	0.340	0.340	0.327	48,100
2025-03-04	0.345	0.380	0.340	0.340	0.327	233,200
2025-02-28	0.350	0.385	0.345	0.385	0.371	185,200
2025-02-27	0.350	0.350	0.350	0.350	0.337	8,000
2025-02-26	0.355	0.360	0.350	0.360	0.347	138,600
2025-02-25	0.385	0.385	0.385	0.385	0.371	4,000
2025-02-21	0.365	0.400	0.365	0.400	0.385	116,100
2025-02-20	0.370	0.370	0.360	0.360	0.347	122,300
2025-02-19	0.370	0.370	0.370	0.370	0.356	123,900
2025-02-18	0.370	0.370	0.370	0.370	0.356	6,100
2025-02-17	0.380	0.380	0.370	0.370	0.356	84,600
2025-02-14	0.375	0.375	0.375	0.375	0.361	17,700
2025-02-13	0.380	0.380	0.380	0.380	0.366	27,500
2025-02-12	0.375	0.380	0.375	0.380	0.366	71,900
2025-02-10	0.380	0.380	0.380	0.380	0.366	9,000
2025-02-07	0.380	0.390	0.380	0.390	0.376	9,600
2025-02-06	0.375	0.380	0.375	0.380	0.366	112,000
2025-02-04	0.380	0.380	0.380	0.380	0.366	83,100
2025-02-03	0.375	0.380	0.375	0.380	0.366	65,500
2025-01-28	0.380	0.390	0.375	0.375	0.361	231,000
2025-01-27	0.380	0.380	0.380	0.380	0.366	66,800
2025-01-24	0.385	0.385	0.380	0.385	0.371	53,600
2025-01-23	0.390	0.390	0.380	0.385	0.371	177,500
2025-01-22	0.390	0.390	0.390	0.390	0.376	32,000
2025-01-21	0.380	0.385	0.380	0.385	0.371	132,100
2025-01-17	0.390	0.400	0.380	0.395	0.380	142,000
2025-01-16	0.395	0.395	0.390	0.390	0.376	57,000
2025-01-15	0.380	0.390	0.380	0.390	0.376	2,300
2025-01-14	0.400	0.410	0.380	0.395	0.380	1,969,900
2025-01-13	0.410	0.410	0.390	0.395	0.380	757,600
2025-01-10	0.405	0.420	0.405	0.410	0.395	150,600
2025-01-09	0.410	0.415	0.405	0.415	0.400	265,600
2025-01-08	0.415	0.415	0.410	0.415	0.400	378,200
2025-01-07	0.410	0.425	0.410	0.425	0.409	84,200
2025-01-06	0.410	0.415	0.405	0.415	0.400	283,000
2025-01-03	0.415	0.420	0.410	0.415	0.400	49,900
2025-01-02	0.410	0.415	0.410	0.415	0.400	55,000

← NewerPage 7 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.