MMS Ventures Bhd historical data

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

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
2026-09-18	0.285	0.290	0.285	0.285	0.285	55,600
2026-09-17	0.285	0.285	0.285	0.285	0.285	5,500
2026-09-16	0.290	0.290	0.290	0.290	0.290	0
2026-09-15	0.290	0.290	0.290	0.290	0.290	70,000
2026-09-14	0.290	0.290	0.290	0.290	0.290	54,800
2026-09-11	0.285	0.285	0.280	0.285	0.285	148,900
2026-09-10	0.285	0.295	0.285	0.290	0.290	163,000
2026-09-09	0.290	0.290	0.290	0.290	0.290	43,100
2026-09-08	0.315	0.315	0.305	0.305	0.305	2,673,500
2026-09-07	0.285	0.305	0.285	0.305	0.305	1,930,500
2026-09-04	0.285	0.285	0.285	0.285	0.285	171,000
2026-09-03	0.280	0.290	0.280	0.290	0.290	30,200
2026-09-02	0.285	0.285	0.280	0.280	0.280	263,400
2026-09-01	0.300	0.300	0.280	0.290	0.290	751,900
2026-08-31	0.300	0.300	0.300	0.300	0.300	0
2026-08-28	0.300	0.300	0.300	0.300	0.300	421,100
2026-08-27	0.300	0.305	0.300	0.300	0.300	257,800
2026-08-26	0.305	0.305	0.295	0.305	0.305	49,900
2026-08-25	0.305	0.305	0.305	0.305	0.305	0
2026-08-24	0.295	0.305	0.295	0.305	0.305	20,000
2026-08-21	0.295	0.295	0.295	0.295	0.295	156,500
2026-08-20	0.300	0.300	0.300	0.300	0.300	60,000
2026-08-19	0.310	0.310	0.300	0.305	0.305	437,800
2026-08-18	0.340	0.340	0.310	0.325	0.325	124,500
2026-08-17	0.340	0.345	0.330	0.340	0.340	341,500
2026-08-14	0.320	0.345	0.315	0.340	0.340	2,243,500
2026-08-13	0.325	0.330	0.315	0.325	0.325	678,500
2026-08-12	0.325	0.330	0.315	0.325	0.325	1,024,500
2026-08-11	0.305	0.325	0.305	0.325	0.325	1,283,900
2026-08-10	0.300	0.310	0.300	0.300	0.300	63,100
2026-08-07	0.300	0.300	0.295	0.300	0.300	309,000
2026-08-06	0.300	0.300	0.295	0.295	0.295	95,000
2026-08-05	0.290	0.305	0.290	0.300	0.300	387,500
2026-08-04	0.290	0.290	0.290	0.290	0.290	40,000
2026-08-03	0.290	0.290	0.290	0.290	0.290	41,000
2026-07-31	0.290	0.290	0.290	0.290	0.290	22,500
2026-07-30	0.290	0.290	0.285	0.285	0.285	199,000
2026-07-29	0.300	0.300	0.285	0.290	0.290	162,400

Page 1 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.