MMAG Holdings Berhad (KLSE:MMAG)
Malaysia · Delayed Price · Currency is MYR 0.0300
0.00 (0.00%)
At close: Apr 21, 2026
MMAG Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 32,208,000 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 116,310,700 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 83,143,200 |
| Apr 15, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -12.50% | 130,055,100 |
| Apr 14, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 70,328,000 |
| Apr 13, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 145,667,500 |
| Apr 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 4,126,700 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 10,774,800 |
| Apr 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 7,367,700 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 133,600 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 570,300 |
| Apr 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 482,000 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,856,500 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 664,200 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 733,600 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 241,000 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 966,400 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 935,400 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 2,111,600 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 11,147,200 |
| Mar 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 354,100 |
| Mar 18, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 6,585,100 |
| Mar 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 2,244,000 |
| Mar 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,591,600 |
| Mar 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,225,000 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,213,800 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,155,400 |
| Mar 10, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 7,300,100 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 4,233,500 |
| Mar 6, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 7,246,800 |
| Mar 5, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 12,946,700 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 3,826,900 |
| Mar 3, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 20,274,100 |
| Mar 2, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 38,899,200 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 4,172,700 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 37,077,200 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,676,500 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,162,100 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,628,800 |
| Feb 20, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 18,733,800 |
| Feb 19, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 6,568,100 |
| Feb 16, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 4,364,700 |
| Feb 13, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 5,692,800 |
| Feb 12, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 17,438,100 |
| Feb 11, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 15,732,500 |
| Feb 10, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 63,002,900 |
| Feb 9, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -10.00% | 128,402,700 |
| Feb 6, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 30,037,100 |
| Feb 5, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 66,876,600 |
| Feb 4, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 6,408,400 |