MMS Ventures Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.290	0.290	0.280	0.280	0.280	664,900
2026-10-19	0.300	0.300	0.295	0.295	0.295	172,500
2026-10-16	0.295	0.305	0.295	0.300	0.300	318,900
2026-10-15	0.300	0.300	0.290	0.295	0.295	222,600
2026-10-14	0.300	0.300	0.295	0.300	0.300	128,900
2026-10-13	0.300	0.305	0.295	0.305	0.305	399,500
2026-10-12	0.330	0.335	0.300	0.310	0.310	3,489,600
2026-10-09	0.300	0.315	0.290	0.315	0.315	3,031,800
2026-10-08	0.305	0.310	0.290	0.295	0.295	930,000
2026-10-07	0.295	0.300	0.295	0.300	0.300	70,800
2026-10-06	0.300	0.305	0.295	0.295	0.295	55,600
2026-10-05	0.295	0.300	0.290	0.290	0.290	148,300
2026-10-02	0.280	0.295	0.280	0.295	0.295	27,900
2026-10-01	0.285	0.285	0.280	0.280	0.280	67,100
2026-09-30	0.280	0.280	0.280	0.280	0.280	113,800
2026-09-29	0.280	0.280	0.280	0.280	0.280	19,500
2026-09-28	0.280	0.285	0.280	0.285	0.285	109,000
2026-09-25	0.285	0.285	0.280	0.280	0.280	61,000
2026-09-24	0.285	0.285	0.285	0.285	0.285	15,000
2026-09-23	0.285	0.290	0.285	0.285	0.285	66,000
2026-09-22	0.290	0.290	0.280	0.280	0.280	256,000
2026-09-21	0.285	0.290	0.285	0.290	0.290	172,000

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.