MMS Ventures Berhad (KLSE:MMSV)
Malaysia · Delayed Price · Currency is MYR 0.4350
+0.0150 (3.57%)
At close: Sep 3, 2025
MMS Ventures Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.30% | 110,700 |
| Sep 3, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 3.57% | 428,800 |
| Sep 2, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 375,900 |
| Aug 29, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 283,700 |
| Aug 28, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | -1.12% | 849,800 |
| Aug 27, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 488,200 |
| Aug 26, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 271,900 |
| Aug 25, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 2.33% | 1,160,200 |
| Aug 22, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 453,700 |
| Aug 21, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -1.12% | 770,300 |
| Aug 20, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 4.71% | 3,974,600 |
| Aug 19, 2025 | 0.40 | 0.45 | 0.38 | 0.43 | 0.43 | 7.59% | 2,029,200 |
| Aug 18, 2025 | 0.43 | 0.43 | 0.39 | 0.40 | 0.40 | -4.82% | 976,700 |
| Aug 15, 2025 | 0.40 | 0.49 | 0.39 | 0.42 | 0.42 | 45.61% | 3,982,300 |
| Aug 14, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 3,900 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 110,000 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 30,300 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 7,000 |
| Aug 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 16,500 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 79,300 |
| 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 |