KLSE:MMCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.38	0.39	0.37	0.38	0.38	-	1,970,600
Oct 29, 2026	0.38	0.39	0.36	0.38	0.38	-	2,791,200
Oct 28, 2026	0.34	0.38	0.34	0.38	0.38	10.29%	4,717,900
Oct 27, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	1,078,000
Oct 26, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	290,300
Oct 23, 2026	0.33	0.34	0.32	0.33	0.33	-1.49%	1,080,900
Oct 22, 2026	0.33	0.34	0.33	0.34	0.34	-	785,500
Oct 21, 2026	0.34	0.34	0.33	0.34	0.34	-	147,100
Oct 20, 2026	0.34	0.34	0.33	0.34	0.34	-	114,800
Oct 19, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	269,500
Oct 16, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	1,055,200
Oct 15, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	2,712,400
Oct 14, 2026	0.34	0.35	0.34	0.34	0.34	-	867,700
Oct 13, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	675,900
Oct 12, 2026	0.35	0.35	0.34	0.35	0.35	-	2,274,700
Oct 9, 2026	0.34	0.35	0.33	0.35	0.35	2.99%	1,438,900
Oct 8, 2026	0.34	0.34	0.33	0.34	0.34	-	946,600
Oct 7, 2026	0.34	0.34	0.33	0.34	0.34	-	1,099,400
Oct 6, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	287,500
Oct 5, 2026	0.34	0.35	0.34	0.34	0.34	-	561,400
Oct 2, 2026	0.34	0.34	0.33	0.34	0.34	-	1,408,600
Oct 1, 2026	0.34	0.35	0.34	0.34	0.34	-	2,585,200
Sep 30, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	570,000
Sep 29, 2026	0.35	0.35	0.34	0.35	0.35	-	602,200
Sep 28, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	675,800
Sep 25, 2026	0.36	0.36	0.34	0.36	0.36	-	1,297,700
Sep 24, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	371,600
Sep 23, 2026	0.36	0.37	0.35	0.36	0.36	-1.37%	2,111,900
Sep 22, 2026	0.37	0.37	0.36	0.37	0.37	-	2,103,800
Sep 21, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	1,894,400
Sep 18, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	1,789,300
Sep 17, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	4,289,900
Sep 15, 2026	0.35	0.35	0.35	0.35	0.35	-	965,800
Sep 14, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	431,300
Sep 11, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	1,053,200
Sep 10, 2026	0.36	0.36	0.35	0.36	0.36	-	479,500
Sep 9, 2026	0.35	0.36	0.35	0.36	0.36	1.41%	1,723,800
Sep 8, 2026	0.35	0.36	0.35	0.36	0.36	-	1,041,900
Sep 7, 2026	0.36	0.36	0.34	0.36	0.36	-	2,200,900
Sep 4, 2026	0.37	0.37	0.35	0.36	0.36	-2.74%	1,192,000
Sep 3, 2026	0.36	0.37	0.35	0.37	0.37	1.39%	1,222,500
Sep 2, 2026	0.37	0.37	0.35	0.36	0.36	-1.37%	522,100
Sep 1, 2026	0.37	0.37	0.35	0.37	0.37	-	2,198,900
Aug 28, 2026	0.39	0.39	0.36	0.37	0.37	-5.19%	1,375,100
Aug 27, 2026	0.37	0.39	0.37	0.39	0.39	6.94%	2,183,300
Aug 26, 2026	0.38	0.38	0.35	0.36	0.36	-5.26%	5,284,800
Aug 24, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	2,843,300
Aug 21, 2026	0.42	0.42	0.38	0.39	0.39	-8.33%	6,907,900
Aug 20, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	1,890,300
Aug 19, 2026	0.42	0.43	0.41	0.43	0.43	1.19%	7,589,800