MMS Ventures Berhad (KLSE:MMSV)
Malaysia · Delayed Price · Currency is MYR 0.2700
-0.0100 (-3.57%)
At close: Aug 6, 2025
MMS Ventures Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 23,700 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 15,700 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 36,000 |
| Jul 31, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 60,900 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 11,700 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.20% | 35,200 |
| Jul 28, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 35,000 |
| Jul 24, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | - | 90,000 |
| Jul 23, 2025 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | 12.96% | 217,500 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 68,000 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 44,000 |
| Jul 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 25,800 |
| Jul 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 138,100 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 35,200 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 41,300 |
| Jul 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 20,000 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 40,000 |
| Jul 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,000 |
| Jul 7, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -6.90% | 46,400 |
| Jul 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 32,900 |
| Jul 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 67,000 |
| Jun 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 31,600 |
| Jun 26, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 5,100 |
| Jun 25, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 13,000 |
| Jun 23, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 94,400 |
| Jun 20, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 10,000 |
| Jun 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 31,000 |
| Jun 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 127,300 |
| Jun 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 30,000 |
| Jun 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 101,000 |
| Jun 13, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 189,300 |
| Jun 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,500 |
| Jun 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -7.81% | 2,500 |
| Jun 9, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -1.54% | 18,500 |
| Jun 5, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | 16.07% | 317,200 |
| Jun 3, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 125,500 |
| May 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,000 |
| May 29, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 35,000 |
| May 28, 2025 | 0.32 | 0.34 | 0.30 | 0.32 | 0.32 | 10.34% | 223,000 |
| May 27, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 60,200 |
| May 26, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 23,800 |
| May 21, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 25,300 |
| May 20, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.69% | 34,000 |
| May 16, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 63,100 |
| May 15, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | 1.59% | 155,900 |
| May 14, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 5.00% | 43,000 |
| May 13, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 55,000 |
| May 8, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 8.93% | 142,400 |
| May 7, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 35,000 |
| May 6, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 39,000 |