Skip to main content
logo
MMM Group Berhad (KLSE:MMM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0150
+0.0050 (50.00%)
At close: Aug 6, 2025

MMM Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20250.020.020.010.020.0250.00%2,586,400
Aug 5, 20250.010.010.010.010.01-2,378,000
Aug 4, 20250.010.010.010.010.01-5,207,500
Aug 1, 20250.010.010.010.010.01-33.33%3,630,800
Jul 31, 20250.040.040.010.020.02-75.00%6,280,700
Jul 25, 20250.060.060.060.060.06-46,700
Jul 23, 20250.060.060.060.060.06-7.69%20,000
Jul 21, 20250.070.070.070.070.07-59,000
Jul 18, 20250.060.080.060.070.07-23.53%37,800
Jul 9, 20250.070.090.070.090.09-7,000
Jul 7, 20250.060.090.060.090.096.25%5,000
Jul 4, 20250.060.080.060.080.0823.08%29,600
Jun 17, 20250.070.070.070.070.078.33%40,000
Jun 12, 20250.060.060.060.060.06-7.69%35,500
Jun 10, 20250.070.070.070.070.07-7.14%65,100
Jun 6, 20250.070.070.070.070.07-12.50%21,000
May 29, 20250.080.080.070.080.086.67%14,400
May 27, 20250.060.080.060.080.0815.38%26,300
May 22, 20250.070.070.070.070.07-139,800
May 20, 20250.070.070.070.070.07-7.14%1,800
May 14, 20250.070.070.070.070.07-8,400
May 13, 20250.070.070.070.070.07-41,000
May 9, 20250.070.070.070.070.07-30,000
May 8, 20250.070.070.070.070.07-10,000
May 7, 20250.070.070.070.070.07-200,000
May 5, 20250.070.070.070.070.07-102,000
May 2, 20250.070.070.070.070.07-300,000
Apr 30, 20250.080.080.070.070.07-6.67%722,300
Apr 25, 20250.080.080.080.080.087.14%90,000
Apr 24, 20250.080.080.070.070.07-28,000
Apr 16, 20250.070.080.070.070.07-22.22%241,200
Apr 15, 20250.090.090.090.090.0928.57%1,300
Apr 14, 20250.070.070.070.070.07-700
Apr 11, 20250.070.070.070.070.07-180,000
Apr 10, 20250.070.070.070.070.07-12.50%150,000
Apr 9, 20250.080.080.080.080.086.67%163,900
Apr 8, 20250.080.080.080.080.08-21.05%25,000
Mar 26, 20250.100.100.090.100.10-200,500
Mar 25, 20250.080.100.080.100.1018.75%53,600
Mar 20, 20250.080.080.080.080.0814.29%6,400
Mar 19, 20250.070.070.070.070.07-20,000
Mar 14, 20250.070.070.070.070.07-20,000
Mar 4, 20250.070.070.070.070.07-150,600
Mar 3, 20250.070.070.070.070.07-22.22%12,000
Feb 28, 20250.080.090.080.090.09-5.26%188,900
Feb 27, 20250.100.100.100.100.10-40,000
Feb 26, 20250.100.100.100.100.10-16,400
Feb 25, 20250.090.100.090.100.1018.75%158,800
Feb 24, 20250.070.080.070.080.0814.29%379,500
Feb 21, 20250.070.070.070.070.07-23,600