MMS Ventures Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	64,900
Jan 26, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	166,400
Jan 23, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	127,200
Jan 22, 2026	0.37	0.39	0.37	0.39	0.39	5.48%	80,400
Jan 21, 2026	0.37	0.37	0.37	0.37	0.37	-	17,900
Jan 20, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	150,700
Jan 19, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	186,200
Jan 16, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	221,900
Jan 15, 2026	0.38	0.40	0.37	0.40	0.40	5.33%	544,600
Jan 14, 2026	0.37	0.38	0.37	0.38	0.38	4.17%	103,300
Jan 13, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	91,000
Jan 12, 2026	0.38	0.38	0.37	0.37	0.37	1.37%	176,400
Jan 9, 2026	0.36	0.37	0.35	0.37	0.37	-2.67%	228,900
Jan 8, 2026	0.38	0.38	0.36	0.38	0.38	2.74%	35,200
Jan 7, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	102,700
Jan 6, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	100,100
Jan 5, 2026	0.36	0.37	0.35	0.37	0.37	4.29%	83,600
Jan 2, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	53,500
Dec 31, 2025	0.36	0.37	0.35	0.36	0.36	1.41%	53,400
Dec 30, 2025	0.36	0.37	0.36	0.36	0.36	-2.74%	20,500
Dec 29, 2025	0.37	0.37	0.36	0.37	0.37	2.82%	73,700
Dec 26, 2025	0.37	0.37	0.36	0.36	0.36	-4.05%	120,900
Dec 24, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	71,100
Dec 23, 2025	0.38	0.39	0.37	0.38	0.38	-2.60%	249,500
Dec 22, 2025	0.38	0.39	0.38	0.39	0.39	4.05%	47,500
Dec 19, 2025	0.37	0.39	0.37	0.37	0.37	-2.63%	415,900
Dec 18, 2025	0.35	0.38	0.35	0.38	0.38	10.14%	648,700
Dec 17, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	481,400
Dec 16, 2025	0.37	0.37	0.35	0.35	0.35	-2.78%	241,100
Dec 15, 2025	0.37	0.37	0.36	0.36	0.36	-4.00%	66,500
Dec 12, 2025	0.36	0.38	0.36	0.38	0.38	4.17%	234,400
Dec 11, 2025	0.38	0.39	0.34	0.36	0.36	-5.26%	850,600
Dec 10, 2025	0.38	0.38	0.38	0.38	0.38	-	41,500
Dec 9, 2025	0.38	0.39	0.38	0.38	0.38	-	132,000
Dec 8, 2025	0.38	0.40	0.38	0.38	0.38	-1.30%	67,000
Dec 5, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	96,400
Dec 4, 2025	0.40	0.40	0.38	0.39	0.39	-	115,000
Dec 3, 2025	0.38	0.40	0.37	0.39	0.39	4.00%	408,100
Dec 2, 2025	0.36	0.38	0.36	0.38	0.38	1.35%	341,800
Dec 1, 2025	0.38	0.38	0.35	0.37	0.37	-3.90%	760,700
Nov 28, 2025	0.39	0.39	0.38	0.39	0.39	-2.53%	560,800
Nov 27, 2025	0.40	0.40	0.39	0.40	0.40	-	193,300
Nov 26, 2025	0.42	0.42	0.39	0.40	0.40	-3.66%	785,000
Nov 25, 2025	0.40	0.42	0.40	0.41	0.41	5.13%	1,735,600
Nov 24, 2025	0.41	0.41	0.39	0.39	0.39	-6.02%	680,900
Nov 21, 2025	0.42	0.42	0.40	0.42	0.42	-2.35%	925,100
Nov 20, 2025	0.42	0.44	0.42	0.43	0.43	3.66%	1,690,600
Nov 19, 2025	0.47	0.47	0.40	0.41	0.41	-11.83%	2,755,400
Nov 18, 2025	0.55	0.55	0.46	0.47	0.47	-21.85%	6,545,100
Nov 17, 2025	0.58	0.60	0.56	0.60	0.60	2.59%	1,097,400