MMAG Holdings Berhad (KLSE:MMAG)
Malaysia · Delayed Price · Currency is MYR 0.5850
+0.0050 (0.86%)
At close: Oct 27, 2025
MMAG Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | 0.86% | 5,823,500 |
| Oct 24, 2025 | 0.57 | 0.64 | 0.57 | 0.58 | 0.58 | 2.65% | 23,018,300 |
| Oct 23, 2025 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | -1.74% | 3,490,100 |
| Oct 22, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -1.71% | 2,386,200 |
| Oct 21, 2025 | 0.59 | 0.59 | 0.55 | 0.59 | 0.59 | -0.85% | 19,473,700 |
| Oct 17, 2025 | 0.60 | 0.60 | 0.54 | 0.59 | 0.59 | -3.28% | 270,600 |
| Oct 16, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 89,400 |
| Oct 15, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -0.81% | 60,900 |
| Oct 14, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | - | 173,700 |
| Oct 13, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -3.15% | 114,500 |
| Oct 10, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | - | 146,800 |
| Oct 9, 2025 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | - | 352,100 |
| Oct 8, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 362,100 |
| Oct 7, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 76,700 |
| Oct 6, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 204,700 |
| Oct 3, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 60,500 |
| Oct 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 69,200 |
| Oct 1, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -3.70% | 87,000 |
| Sep 30, 2025 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 2.27% | 200,100 |
| Sep 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | 168,300 |
| Sep 26, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 3,826,200 |
| Sep 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | 54,600 |
| Sep 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 142,900 |
| Sep 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 185,300 |
| Sep 22, 2025 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -2.22% | 185,900 |
| Sep 19, 2025 | 0.62 | 0.68 | 0.62 | 0.68 | 0.68 | 9.76% | 913,600 |
| Sep 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 226,500 |
| Sep 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 266,600 |
| Sep 12, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 129,700 |
| Sep 11, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 77,000 |
| Sep 10, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 1,052,900 |
| Sep 9, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 520,900 |
| Sep 8, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 112,200 |
| Sep 4, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 69,200 |
| Sep 3, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | - | 198,400 |
| Sep 2, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 555,800 |
| Aug 29, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 21,800 |
| Aug 28, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 0.82% | 339,200 |
| Aug 27, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 470,300 |
| Aug 26, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 345,700 |
| Aug 25, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 332,500 |
| Aug 22, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 226,200 |
| Aug 21, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 750,700 |
| Aug 20, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -2.38% | 365,700 |
| Aug 19, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 174,000 |
| Aug 18, 2025 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | -0.79% | 438,700 |
| Aug 15, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | - | 123,600 |
| Aug 14, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | - | 243,900 |
| Aug 13, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | - | 259,900 |
| Aug 12, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 115,400 |