MMS Ventures Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-24	0.475	0.480	0.475	0.480	0.462	38,000
2024-09-23	0.485	0.485	0.480	0.480	0.462	36,000
2024-09-20	0.485	0.485	0.485	0.485	0.467	18,000
2024-09-19	0.480	0.500	0.480	0.480	0.462	21,800
2024-09-18	0.465	0.475	0.465	0.465	0.448	32,500
2024-09-13	0.490	0.490	0.465	0.475	0.457	19,000
2024-09-12	0.460	0.475	0.460	0.475	0.457	50,200
2024-09-11	0.480	0.480	0.460	0.460	0.443	257,400
2024-09-09	0.480	0.485	0.480	0.480	0.462	50,000
2024-09-06	0.490	0.490	0.485	0.485	0.467	10,000
2024-09-05	0.495	0.495	0.480	0.485	0.467	84,000
2024-09-04	0.490	0.490	0.490	0.490	0.472	20,000
2024-09-03	0.495	0.495	0.495	0.495	0.477	17,900
2024-09-02	0.495	0.500	0.495	0.495	0.477	80,200
2024-08-30	0.495	0.495	0.495	0.495	0.477	500
2024-08-29	0.495	0.495	0.490	0.490	0.472	23,800
2024-08-28	0.500	0.500	0.495	0.495	0.477	57,400
2024-08-27	0.510	0.510	0.490	0.510	0.491	193,100
2024-08-26	0.510	0.510	0.510	0.510	0.491	40,800
2024-08-23	0.510	0.510	0.510	0.510	0.491	4,000
2024-08-22	0.530	0.530	0.510	0.530	0.510	34,600
2024-08-21	0.530	0.550	0.530	0.530	0.510	25,100
2024-08-19	0.520	0.520	0.520	0.520	0.501	33,800
2024-08-16	0.510	0.510	0.510	0.510	0.491	15,000
2024-08-15	0.545	0.545	0.500	0.500	0.482	13,200
2024-08-12	0.525	0.545	0.525	0.545	0.525	143,600
2024-08-09	0.515	0.530	0.515	0.525	0.506	72,900
2024-08-08	0.500	0.515	0.500	0.515	0.496	128,200
2024-08-07	0.500	0.505	0.480	0.505	0.486	191,600
2024-08-06	0.475	0.500	0.470	0.500	0.482	93,300
2024-08-05	0.505	0.520	0.475	0.475	0.457	599,300
2024-08-02	0.545	0.545	0.515	0.520	0.501	75,000
2024-08-01	0.550	0.550	0.550	0.550	0.530	31,000
2024-07-31	0.545	0.545	0.535	0.540	0.520	110,200
2024-07-30	0.550	0.555	0.545	0.545	0.525	55,400
2024-07-29	0.560	0.560	0.550	0.550	0.530	10,400
2024-07-25	0.550	0.570	0.550	0.560	0.539	149,000
2024-07-24	0.555	0.565	0.555	0.565	0.544	225,800
2024-07-23	0.575	0.575	0.555	0.555	0.534	304,900
2024-07-22	0.580	0.580	0.560	0.575	0.554	188,300
2024-07-19	0.595	0.595	0.580	0.590	0.568	194,700
2024-07-18	0.600	0.600	0.590	0.595	0.573	251,400
2024-07-17	0.605	0.605	0.600	0.605	0.583	153,900
2024-07-16	0.610	0.610	0.605	0.605	0.583	211,400
2024-07-15	0.615	0.615	0.610	0.610	0.587	127,900
2024-07-12	0.615	0.615	0.615	0.615	0.592	195,300
2024-07-11	0.620	0.625	0.615	0.620	0.597	98,000
2024-07-10	0.630	0.630	0.620	0.620	0.597	112,500
2024-07-09	0.625	0.630	0.620	0.630	0.607	208,200
2024-07-05	0.620	0.625	0.620	0.625	0.602	43,000
2024-07-04	0.625	0.625	0.620	0.620	0.597	113,200
2024-07-03	0.625	0.625	0.620	0.620	0.597	169,600
2024-07-02	0.605	0.630	0.605	0.625	0.602	201,000
2024-07-01	0.605	0.625	0.600	0.610	0.587	80,700
2024-06-28	0.625	0.630	0.590	0.610	0.587	513,100
2024-06-27	0.645	0.650	0.625	0.630	0.607	479,400
2024-06-26	0.630	0.645	0.630	0.640	0.616	256,100
2024-06-25	0.635	0.635	0.625	0.630	0.607	420,700
2024-06-24	0.635	0.635	0.625	0.635	0.612	99,200
2024-06-21	0.635	0.635	0.630	0.635	0.612	169,000

← NewerPage 9 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.