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: Apr 28, 2026

MMAG Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.030.030.030.030.03-16.67%2,869,400
Apr 27, 20260.030.030.030.030.03-554,000
Apr 24, 20260.030.030.030.030.03-3,543,200
Apr 23, 20260.030.030.030.030.03-2,309,100
Apr 22, 20260.030.030.030.030.03-5,722,700
Apr 21, 20260.030.030.030.030.03-4,639,700
Apr 20, 20260.030.040.030.030.03-32,208,000
Apr 17, 20260.040.040.030.030.03-14.29%116,310,700
Apr 16, 20260.040.040.030.040.04-83,143,200
Apr 15, 20260.040.050.040.040.04-12.50%130,055,100
Apr 14, 20260.040.050.040.040.04-70,328,000
Apr 13, 20260.040.050.040.040.0414.29%145,667,500
Apr 10, 20260.030.040.030.040.0416.67%4,126,700
Apr 9, 20260.030.030.030.030.03-14.29%10,774,800
Apr 8, 20260.030.040.030.040.0416.67%7,367,700
Apr 7, 20260.030.030.030.030.03-133,600
Apr 6, 20260.030.030.030.030.0320.00%570,300
Apr 3, 20260.030.030.030.030.03-16.67%482,000
Apr 2, 20260.030.030.030.030.03-1,856,500
Apr 1, 20260.030.030.030.030.03-664,200
Mar 31, 20260.030.030.030.030.03-733,600
Mar 30, 20260.030.030.030.030.0320.00%241,000
Mar 27, 20260.030.030.030.030.03-16.67%966,400
Mar 26, 20260.030.030.030.030.0320.00%935,400
Mar 25, 20260.030.030.030.030.03-28.57%2,111,600
Mar 24, 20260.040.040.030.040.04-11,147,200
Mar 19, 20260.030.040.030.040.04-354,100
Mar 18, 20260.030.040.030.040.04-6,585,100
Mar 17, 20260.030.040.030.040.0416.67%2,244,000
Mar 16, 20260.030.040.030.030.03-1,591,600
Mar 13, 20260.030.040.030.030.03-2,225,000
Mar 12, 20260.030.030.030.030.03-4,213,800
Mar 11, 20260.030.030.030.030.03-7,155,400
Mar 10, 20260.030.040.030.030.0320.00%7,300,100
Mar 9, 20260.030.030.030.030.03-16.67%4,233,500
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