KLSE:MMCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	6,580,400
Aug 17, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	3,774,400
Aug 14, 2026	0.44	0.45	0.44	0.44	0.44	-	949,100
Aug 13, 2026	0.44	0.46	0.44	0.44	0.44	-	4,965,000
Aug 12, 2026	0.44	0.44	0.44	0.44	0.44	-	681,900
Aug 11, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	837,100
Aug 10, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	5,844,200
Aug 7, 2026	0.45	0.45	0.44	0.45	0.45	-	1,268,000
Aug 6, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	3,967,600
Aug 5, 2026	0.44	0.45	0.43	0.44	0.44	-	5,853,900
Aug 4, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	1,304,100
Aug 3, 2026	0.45	0.45	0.44	0.45	0.45	-	1,022,000
Jul 31, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	4,778,500
Jul 30, 2026	0.41	0.45	0.41	0.44	0.44	6.02%	4,967,600
Jul 29, 2026	0.41	0.42	0.40	0.42	0.42	2.47%	5,012,100
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