KLSE:MMCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	4,473,300
Jul 27, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	4,796,600
Jul 24, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	2,214,000
Jul 23, 2026	0.42	0.42	0.41	0.42	0.42	-	2,248,700
Jul 22, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	6,409,900
Jul 21, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	2,951,500
Jul 20, 2026	0.40	0.41	0.40	0.40	0.40	-	5,346,500
Jul 17, 2026	0.39	0.42	0.39	0.40	0.40	1.28%	18,195,500
Jul 16, 2026	0.39	0.40	0.38	0.39	0.39	-	4,023,300
Jul 15, 2026	0.37	0.39	0.37	0.39	0.39	6.85%	5,311,600
Jul 14, 2026	0.36	0.37	0.36	0.37	0.37	-	3,348,700
Jul 13, 2026	0.36	0.37	0.34	0.37	0.37	4.29%	13,842,800
Jul 10, 2026	0.33	0.36	0.32	0.35	0.35	7.69%	13,971,600
Jul 9, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	2,976,000
Jul 8, 2026	0.32	0.33	0.32	0.32	0.32	-	5,540,600
Jul 7, 2026	0.31	0.33	0.31	0.32	0.32	1.59%	9,825,000
Jul 6, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	2,129,300
Jul 3, 2026	0.31	0.31	0.30	0.31	0.31	-	5,291,500
Jul 2, 2026	0.30	0.32	0.30	0.31	0.31	3.39%	10,368,000
Jul 1, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	7,214,700
Jun 30, 2026	0.27	0.30	0.26	0.29	0.29	7.55%	21,021,800
Jun 29, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	1,022,300
Jun 26, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	2,099,600
Jun 25, 2026	0.27	0.27	0.26	0.27	0.27	1.89%	4,935,800
Jun 24, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	2,543,500
Jun 23, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	9,681,800
Jun 22, 2026	0.27	0.28	0.26	0.26	0.26	-1.89%	19,771,400
Jun 19, 2026	0.25	0.27	0.25	0.27	0.27	8.16%	28,864,000
Jun 18, 2026	0.26	0.27	0.25	0.25	0.25	-2.00%	19,613,400
Jun 16, 2026	0.23	0.26	0.23	0.25	0.25	11.11%	51,183,200
Jun 15, 2026	0.22	0.23	0.22	0.23	0.23	4.65%	30,598,200
Jun 12, 2026	0.23	0.23	0.22	0.22	0.22	-4.44%	9,537,200