MMS Ventures Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.30	0.30	0.27	0.30	0.30	-1.64%	2,207,900
Mar 6, 2026	0.32	0.32	0.29	0.31	0.31	-3.17%	2,272,000
Mar 5, 2026	0.29	0.32	0.29	0.32	0.32	8.62%	2,540,500
Mar 4, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	418,300
Mar 3, 2026	0.30	0.31	0.30	0.30	0.30	-3.28%	274,200
Mar 2, 2026	0.29	0.31	0.28	0.31	0.31	3.39%	2,699,300
Feb 27, 2026	0.31	0.31	0.29	0.30	0.30	-4.84%	426,600
Feb 26, 2026	0.33	0.33	0.30	0.31	0.31	-11.43%	1,840,200
Feb 25, 2026	0.35	0.35	0.35	0.35	0.35	-	4,600
Feb 24, 2026	0.34	0.37	0.34	0.35	0.35	2.94%	25,900
Feb 23, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	32,500
Feb 19, 2026	0.34	0.34	0.34	0.34	0.34	-	15,000
Feb 16, 2026	0.34	0.34	0.34	0.34	0.34	-	19,500
Feb 13, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	22,200
Feb 12, 2026	0.34	0.36	0.34	0.35	0.35	2.99%	1,300
Feb 11, 2026	0.34	0.36	0.34	0.34	0.34	-1.47%	32,800
Feb 10, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	70,800
Feb 9, 2026	0.36	0.36	0.35	0.35	0.35	-1.43%	30,000
Feb 6, 2026	0.33	0.35	0.33	0.35	0.35	4.48%	188,000
Feb 5, 2026	0.34	0.34	0.33	0.34	0.34	-	103,100
Feb 4, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	23,700
Feb 3, 2026	0.35	0.35	0.34	0.35	0.35	-	185,300
Jan 30, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	71,800
Jan 29, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	118,500
Jan 28, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	211,200
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