MMS Ventures Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	138,400
Mar 30, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	39,200
Mar 27, 2026	0.27	0.27	0.27	0.27	0.27	-3.64%	21,900
Mar 26, 2026	0.26	0.28	0.26	0.28	0.28	3.77%	95,800
Mar 25, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	37,000
Mar 24, 2026	0.28	0.28	0.27	0.27	0.27	-5.26%	115,300
Mar 19, 2026	0.28	0.29	0.28	0.29	0.28	3.64%	60,400
Mar 18, 2026	0.28	0.28	0.28	0.28	0.27	-	164,400
Mar 17, 2026	0.28	0.29	0.28	0.28	0.27	1.85%	246,900
Mar 16, 2026	0.28	0.28	0.27	0.27	0.26	-5.26%	494,900
Mar 13, 2026	0.29	0.29	0.28	0.29	0.28	-	121,900
Mar 12, 2026	0.29	0.30	0.28	0.29	0.28	-3.39%	3,204,600
Mar 11, 2026	0.34	0.36	0.30	0.30	0.28	-11.94%	10,650,700
Mar 10, 2026	0.30	0.34	0.30	0.34	0.32	11.67%	3,380,900
Mar 9, 2026	0.30	0.30	0.27	0.30	0.29	-1.64%	2,207,900
Mar 6, 2026	0.32	0.32	0.29	0.31	0.29	-3.17%	2,272,000
Mar 5, 2026	0.29	0.32	0.29	0.32	0.30	8.62%	2,540,500
Mar 4, 2026	0.30	0.30	0.28	0.29	0.28	-1.69%	418,300
Mar 3, 2026	0.30	0.31	0.30	0.30	0.28	-3.28%	274,200
Mar 2, 2026	0.29	0.31	0.28	0.31	0.29	3.39%	2,699,300
Feb 27, 2026	0.31	0.31	0.29	0.30	0.28	-4.84%	426,600
Feb 26, 2026	0.33	0.33	0.30	0.31	0.30	-11.43%	1,840,200
Feb 25, 2026	0.35	0.35	0.35	0.35	0.34	-	4,600
Feb 24, 2026	0.34	0.37	0.34	0.35	0.34	2.94%	25,900
Feb 23, 2026	0.34	0.34	0.34	0.34	0.33	1.49%	32,500
Feb 19, 2026	0.34	0.34	0.34	0.34	0.32	-	15,000
Feb 16, 2026	0.34	0.34	0.34	0.34	0.32	-	19,500
Feb 13, 2026	0.35	0.35	0.34	0.34	0.32	-2.90%	22,200
Feb 12, 2026	0.34	0.36	0.34	0.35	0.33	2.99%	1,300
Feb 11, 2026	0.34	0.36	0.34	0.34	0.32	-1.47%	32,800
Feb 10, 2026	0.35	0.35	0.34	0.34	0.33	-1.45%	70,800
Feb 9, 2026	0.36	0.36	0.35	0.35	0.33	-1.43%	30,000
Feb 6, 2026	0.33	0.35	0.33	0.35	0.34	4.48%	188,000
Feb 5, 2026	0.34	0.34	0.33	0.34	0.32	-	103,100
Feb 4, 2026	0.35	0.35	0.34	0.34	0.32	-4.29%	23,700
Feb 3, 2026	0.35	0.35	0.34	0.35	0.34	-	185,300
Jan 30, 2026	0.36	0.36	0.35	0.35	0.34	-1.41%	71,800
Jan 29, 2026	0.36	0.36	0.35	0.36	0.34	-1.39%	118,500
Jan 28, 2026	0.38	0.38	0.36	0.36	0.35	-5.26%	211,200
Jan 27, 2026	0.38	0.38	0.38	0.38	0.37	1.33%	64,900
Jan 26, 2026	0.39	0.39	0.38	0.38	0.36	-3.85%	166,400
Jan 23, 2026	0.39	0.39	0.38	0.39	0.38	1.30%	127,200
Jan 22, 2026	0.37	0.39	0.37	0.39	0.37	5.48%	80,400
Jan 21, 2026	0.37	0.37	0.37	0.37	0.35	-	17,900
Jan 20, 2026	0.37	0.37	0.36	0.37	0.35	-1.35%	150,700
Jan 19, 2026	0.38	0.39	0.37	0.37	0.36	-2.63%	186,200
Jan 16, 2026	0.40	0.40	0.38	0.38	0.37	-3.80%	221,900
Jan 15, 2026	0.38	0.40	0.37	0.40	0.38	5.33%	544,600
Jan 14, 2026	0.37	0.38	0.37	0.38	0.36	4.17%	103,300
Jan 13, 2026	0.37	0.37	0.36	0.36	0.35	-2.70%	91,000