Skip to main content
MMAG Holdings Berhad (KLSE:MMAG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0250
-0.0050 (-16.67%)
At close: Mar 9, 2026

MMAG Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.030.040.030.030.03-7,246,800
Mar 5, 20260.030.040.030.030.0320.00%12,946,700
Mar 4, 20260.030.030.030.030.03-16.67%3,826,900
Mar 3, 20260.030.040.030.030.03-20,274,100
Mar 2, 20260.030.040.030.030.03-14.29%38,899,200
Feb 27, 20260.040.040.030.040.04-4,172,700
Feb 26, 20260.040.040.030.040.04-12.50%37,077,200
Feb 25, 20260.040.040.040.040.04-3,676,500
Feb 24, 20260.040.040.040.040.04-8,162,100
Feb 23, 20260.040.040.040.040.04-10,628,800
Feb 20, 20260.040.050.040.040.04-11.11%18,733,800
Feb 19, 20260.040.050.040.050.05-6,568,100
Feb 16, 20260.040.050.040.050.05-4,364,700
Feb 13, 20260.040.050.040.050.0512.50%5,692,800
Feb 12, 20260.050.050.040.040.04-11.11%17,438,100
Feb 11, 20260.050.050.040.050.05-15,732,500
Feb 10, 20260.050.050.040.050.05-63,002,900
Feb 9, 20260.050.060.040.050.05-10.00%128,402,700
Feb 6, 20260.050.060.050.050.05-30,037,100
Feb 5, 20260.050.060.050.050.05-66,876,600
Feb 4, 20260.050.060.050.050.05-6,408,400
Feb 3, 20260.050.060.050.050.0511.11%41,553,700
Jan 30, 20260.050.050.050.050.05-10.00%1,977,200
Jan 29, 20260.050.050.050.050.0511.11%15,183,900
Jan 28, 20260.050.050.050.050.05-10.00%7,147,600
Jan 27, 20260.050.050.040.050.05-22,161,600
Jan 26, 20260.050.050.050.050.0511.11%10,333,900
Jan 23, 20260.050.050.050.050.05-5,619,500
Jan 22, 20260.050.050.050.050.05-10.00%2,891,600
Jan 21, 20260.050.050.050.050.05-32,755,600
Jan 20, 20260.050.050.050.050.0511.11%25,935,500
Jan 19, 20260.050.050.040.050.05-34,004,300
Jan 16, 20260.050.050.050.050.05-10.00%25,147,900
Jan 15, 20260.050.050.050.050.05-21,634,200
Jan 14, 20260.050.060.050.050.05-9.09%94,423,000
Jan 13, 20260.060.070.050.060.06-8.33%197,406,800
Jan 12, 20260.070.070.060.060.06-7.69%171,172,000
Jan 9, 20260.070.080.060.070.07-7.14%132,149,300
Jan 8, 20260.070.080.070.070.07-6.67%39,013,900
Jan 7, 20260.080.080.070.080.08-29,002,000
Jan 6, 20260.080.090.070.080.087.14%88,229,800
Jan 5, 20260.070.080.070.070.07-16,635,400
Jan 2, 20260.070.080.070.070.07-8,425,900
Dec 31, 20250.070.080.070.070.07-2,007,600
Dec 30, 20250.070.080.070.070.07-1,824,400
Dec 29, 20250.070.080.070.070.07-2,456,400
Dec 26, 20250.070.080.070.070.07-1,210,000
Dec 24, 20250.070.080.070.070.07-2,097,500
Dec 23, 20250.070.070.070.070.07-1,302,600
Dec 22, 20250.070.080.070.070.07-3,378,300
Dec 19, 20250.070.080.070.070.07-6.67%7,845,700
Dec 18, 20250.070.080.070.080.087.14%2,355,500
Dec 17, 20250.080.080.070.070.07-2,521,900
Dec 16, 20250.070.080.070.070.077.69%23,313,500
Dec 15, 20250.070.070.060.070.07-6,942,300
Dec 12, 20250.070.070.060.070.07-7.14%16,801,600
Dec 11, 20250.070.080.070.070.07-4,578,300
Dec 10, 20250.070.070.070.070.07-4,515,300
Dec 9, 20250.070.080.070.070.07-8,504,000
Dec 8, 20250.070.080.070.070.07-3,598,200
Dec 5, 20250.070.080.070.070.07-6.67%13,901,300
Dec 4, 20250.070.080.070.080.087.14%7,094,300
Dec 3, 20250.080.080.070.070.07-12,208,600
Dec 2, 20250.080.080.070.070.07-6.67%25,755,700
Dec 1, 20250.080.080.080.080.08-9,074,800
Nov 28, 20250.070.080.070.080.08-26,074,100
Nov 27, 20250.070.080.070.080.08-7,207,200
Nov 26, 20250.080.080.070.080.08-5,873,700
Nov 25, 20250.080.080.070.080.08-12,260,500
Nov 24, 20250.080.080.070.080.08-17,275,800
Nov 21, 20250.080.080.080.080.08-6.25%10,300,400
Nov 20, 20250.080.090.080.080.08-43,266,900
Nov 19, 20250.070.090.070.080.086.67%43,222,800
Nov 18, 20250.070.080.060.080.0825.00%47,230,600
Nov 17, 20250.080.080.060.060.06-20.00%120,557,800
Nov 14, 20250.080.080.080.080.08-6.25%23,552,000
Nov 13, 20250.080.080.070.080.086.67%29,681,500
Nov 12, 20250.090.100.070.080.08-16.67%179,436,200
Nov 11, 20250.100.100.090.090.09-5.26%214,292,600
Nov 10, 20250.090.110.080.100.1011.76%415,207,400
Nov 7, 20250.090.100.080.090.09-10.53%185,636,900
Nov 6, 20250.110.110.090.100.10-9.52%121,471,300
Nov 5, 20250.140.150.100.110.11-25.00%261,836,000
Nov 4, 20250.200.210.140.140.14-24.32%151,089,800
Nov 3, 20250.430.430.160.190.19-59.78%65,822,800
Oct 31, 20250.560.560.460.460.46-17.12%3,363,100
Oct 30, 20250.570.570.560.560.56-2.63%1,711,500
Oct 29, 20250.570.590.550.570.57-580,800
Oct 28, 20250.590.600.550.570.57-2.56%2,334,400
Oct 27, 20250.580.610.580.590.590.86%5,823,500
Oct 24, 20250.570.640.570.580.582.65%23,018,300
Oct 23, 20250.570.580.550.570.57-1.74%3,490,100
Oct 22, 20250.580.590.570.580.58-1.71%2,386,200
Oct 21, 20250.590.590.550.590.59-0.85%19,473,700
Oct 17, 20250.600.600.540.590.59-3.28%270,600
Oct 16, 20250.610.610.600.610.61-89,400
Oct 15, 20250.610.610.600.610.61-0.81%60,900
Oct 14, 20250.610.620.600.620.62-173,700
Oct 13, 20250.620.620.610.620.62-3.15%114,500
Oct 10, 20250.630.640.620.640.64-146,800