MMS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-31	0.415	0.420	0.410	0.410	0.395	68,200
2024-12-30	0.405	0.415	0.405	0.415	0.400	1,200
2024-12-27	0.420	0.420	0.405	0.405	0.390	34,300
2024-12-26	0.410	0.420	0.400	0.420	0.404	63,600
2024-12-24	0.400	0.415	0.400	0.415	0.400	27,400
2024-12-23	0.415	0.415	0.400	0.410	0.395	41,000
2024-12-20	0.395	0.395	0.395	0.395	0.380	5,100
2024-12-19	0.400	0.410	0.390	0.400	0.385	274,800
2024-12-18	0.410	0.410	0.410	0.410	0.395	111,700
2024-12-17	0.410	0.415	0.405	0.410	0.395	245,000
2024-12-16	0.425	0.435	0.410	0.415	0.400	624,700
2024-12-13	0.410	0.440	0.410	0.425	0.409	261,800
2024-12-12	0.425	0.425	0.410	0.425	0.409	53,400
2024-12-11	0.415	0.430	0.415	0.425	0.409	129,300
2024-12-10	0.435	0.435	0.360	0.415	0.400	1,777,300
2024-12-09	0.445	0.450	0.440	0.440	0.424	427,100
2024-12-06	0.460	0.460	0.445	0.450	0.433	189,100
2024-12-05	0.490	0.505	0.455	0.455	0.438	7,344,900
2024-12-04	0.450	0.495	0.445	0.490	0.472	5,249,100
2024-12-03	0.400	0.450	0.380	0.440	0.424	3,432,400
2024-12-02	0.400	0.400	0.395	0.400	0.385	88,200
2024-11-29	0.400	0.400	0.400	0.400	0.385	93,300
2024-11-28	0.420	0.420	0.400	0.400	0.385	34,000
2024-11-27	0.400	0.420	0.400	0.420	0.404	97,400
2024-11-26	0.390	0.420	0.390	0.395	0.380	219,100
2024-11-25	0.405	0.415	0.390	0.390	0.376	401,200
2024-11-22	0.410	0.410	0.400	0.410	0.395	77,800
2024-11-21	0.420	0.420	0.420	0.420	0.404	8,200
2024-11-20	0.400	0.425	0.400	0.420	0.404	115,800
2024-11-19	0.425	0.430	0.400	0.405	0.390	344,600
2024-11-18	0.430	0.450	0.420	0.425	0.409	48,300
2024-11-15	0.460	0.475	0.460	0.475	0.457	27,400
2024-11-12	0.440	0.460	0.440	0.460	0.443	102,600
2024-11-11	0.470	0.470	0.450	0.460	0.443	18,500
2024-11-08	0.480	0.480	0.475	0.475	0.457	200
2024-11-07	0.480	0.485	0.470	0.480	0.462	189,900
2024-11-06	0.455	0.470	0.455	0.470	0.453	50,000
2024-11-05	0.430	0.460	0.405	0.455	0.438	21,200
2024-11-04	0.450	0.455	0.450	0.455	0.438	6,000
2024-10-29	0.455	0.455	0.455	0.455	0.438	40,100
2024-10-28	0.460	0.460	0.460	0.460	0.443	10,800
2024-10-25	0.460	0.460	0.460	0.460	0.443	29,000
2024-10-23	0.460	0.460	0.460	0.460	0.443	10,000
2024-10-22	0.460	0.460	0.460	0.460	0.443	24,100
2024-10-21	0.460	0.460	0.460	0.460	0.443	25,000
2024-10-18	0.460	0.460	0.460	0.460	0.443	23,000
2024-10-17	0.460	0.465	0.455	0.455	0.438	8,600
2024-10-16	0.460	0.460	0.460	0.460	0.443	80,700
2024-10-14	0.460	0.460	0.460	0.460	0.443	200
2024-10-10	0.465	0.465	0.465	0.465	0.448	21,200
2024-10-09	0.465	0.465	0.465	0.465	0.448	10,000
2024-10-08	0.465	0.465	0.465	0.465	0.448	5,000
2024-10-07	0.480	0.480	0.460	0.465	0.448	34,600
2024-10-03	0.465	0.465	0.460	0.460	0.443	77,800
2024-10-02	0.470	0.475	0.470	0.475	0.457	23,300
2024-10-01	0.460	0.470	0.460	0.470	0.453	70,000
2024-09-30	0.465	0.465	0.465	0.465	0.448	7,700
2024-09-27	0.470	0.470	0.470	0.470	0.453	9,200
2024-09-26	0.470	0.470	0.470	0.470	0.453	1,000
2024-09-25	0.480	0.480	0.465	0.465	0.448	56,000

← NewerPage 8 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.