Skip to main content
MMS Ventures Berhad (KLSE:MMSV)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.305
-0.010 (-3.17%)
At close: Mar 6, 2026

MMS Ventures Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.320.320.290.310.31-3.17%2,272,000
Mar 5, 20260.290.320.290.320.328.62%2,540,500
Mar 4, 20260.300.300.280.290.29-1.69%418,300
Mar 3, 20260.300.310.300.300.30-3.28%274,200
Mar 2, 20260.290.310.280.310.313.39%2,699,300
Feb 27, 20260.310.310.290.300.30-4.84%426,600
Feb 26, 20260.330.330.300.310.31-11.43%1,840,200
Feb 25, 20260.350.350.350.350.35-4,600
Feb 24, 20260.340.370.340.350.352.94%25,900
Feb 23, 20260.340.340.340.340.341.49%32,500
Feb 19, 20260.340.340.340.340.34-15,000
Feb 16, 20260.340.340.340.340.34-19,500
Feb 13, 20260.350.350.340.340.34-2.90%22,200
Feb 12, 20260.340.360.340.350.352.99%1,300
Feb 11, 20260.340.360.340.340.34-1.47%32,800
Feb 10, 20260.350.350.340.340.34-1.45%70,800
Feb 9, 20260.360.360.350.350.35-1.43%30,000
Feb 6, 20260.330.350.330.350.354.48%188,000
Feb 5, 20260.340.340.330.340.34-103,100
Feb 4, 20260.350.350.340.340.34-4.29%23,700
Feb 3, 20260.350.350.340.350.35-185,300
Jan 30, 20260.360.360.350.350.35-1.41%71,800
Jan 29, 20260.360.360.350.360.36-1.39%118,500
Jan 28, 20260.380.380.360.360.36-5.26%211,200
Jan 27, 20260.380.380.380.380.381.33%64,900
Jan 26, 20260.390.390.380.380.38-3.85%166,400
Jan 23, 20260.390.390.380.390.391.30%127,200
Jan 22, 20260.370.390.370.390.395.48%80,400
Jan 21, 20260.370.370.370.370.37-17,900
Jan 20, 20260.370.370.360.370.37-1.35%150,700
Jan 19, 20260.380.390.370.370.37-2.63%186,200
Jan 16, 20260.400.400.380.380.38-3.80%221,900
Jan 15, 20260.380.400.370.400.405.33%544,600
Jan 14, 20260.370.380.370.380.384.17%103,300
Jan 13, 20260.370.370.360.360.36-2.70%91,000
Jan 12, 20260.380.380.370.370.371.37%176,400
Jan 9, 20260.360.370.350.370.37-2.67%228,900
Jan 8, 20260.380.380.360.380.382.74%35,200
Jan 7, 20260.380.380.360.370.37-2.67%102,700
Jan 6, 20260.370.380.370.380.382.74%100,100
Jan 5, 20260.360.370.350.370.374.29%83,600
Jan 2, 20260.350.360.350.350.35-2.78%53,500
Dec 31, 20250.360.370.350.360.361.41%53,400
Dec 30, 20250.360.370.360.360.36-2.74%20,500
Dec 29, 20250.370.370.360.370.372.82%73,700
Dec 26, 20250.370.370.360.360.36-4.05%120,900
Dec 24, 20250.380.380.370.370.37-1.33%71,100
Dec 23, 20250.380.390.370.380.38-2.60%249,500
Dec 22, 20250.380.390.380.390.394.05%47,500
Dec 19, 20250.370.390.370.370.37-2.63%415,900
Dec 18, 20250.350.380.350.380.3810.14%648,700
Dec 17, 20250.350.350.340.350.35-1.43%481,400
Dec 16, 20250.370.370.350.350.35-2.78%241,100
Dec 15, 20250.370.370.360.360.36-4.00%66,500
Dec 12, 20250.360.380.360.380.384.17%234,400
Dec 11, 20250.380.390.340.360.36-5.26%850,600
Dec 10, 20250.380.380.380.380.38-41,500
Dec 9, 20250.380.390.380.380.38-132,000
Dec 8, 20250.380.400.380.380.38-1.30%67,000
Dec 5, 20250.390.390.380.390.39-1.28%96,400
Dec 4, 20250.400.400.380.390.39-115,000
Dec 3, 20250.380.400.370.390.394.00%408,100
Dec 2, 20250.360.380.360.380.381.35%341,800
Dec 1, 20250.380.380.350.370.37-3.90%760,700
Nov 28, 20250.390.390.380.390.39-2.53%560,800
Nov 27, 20250.400.400.390.400.40-193,300
Nov 26, 20250.420.420.390.400.40-3.66%785,000
Nov 25, 20250.400.420.400.410.415.13%1,735,600
Nov 24, 20250.410.410.390.390.39-6.02%680,900
Nov 21, 20250.420.420.400.420.42-2.35%925,100
Nov 20, 20250.420.440.420.430.433.66%1,690,600
Nov 19, 20250.470.470.400.410.41-11.83%2,755,400
Nov 18, 20250.550.550.460.470.47-21.85%6,545,100
Nov 17, 20250.580.600.560.600.602.59%1,097,400
Nov 14, 20250.570.590.570.580.58-1.69%435,600
Nov 13, 20250.590.600.580.590.590.85%535,300
Nov 12, 20250.600.600.580.590.59-2.50%587,000
Nov 11, 20250.630.640.600.600.60-2.44%675,200
Nov 10, 20250.580.630.580.620.624.24%857,100
Nov 7, 20250.590.600.580.590.59-0.84%269,100
Nov 6, 20250.590.620.590.600.601.71%693,000
Nov 5, 20250.590.600.550.590.59-0.85%2,265,600
Nov 4, 20250.620.620.590.590.59-4.84%1,143,000
Nov 3, 20250.650.670.620.620.62-3.88%1,561,600
Oct 31, 20250.590.650.580.650.6510.26%4,972,900
Oct 30, 20250.590.590.580.590.59-0.85%633,700
Oct 29, 20250.610.610.570.590.59-1.67%1,212,400
Oct 28, 20250.570.620.570.600.606.19%4,887,000
Oct 27, 20250.540.570.540.570.579.71%2,549,700
Oct 24, 20250.500.520.500.520.527.29%181,000
Oct 23, 20250.490.490.480.480.48-51,300
Oct 22, 20250.490.490.480.480.48-1.03%52,200
Oct 21, 20250.470.490.470.490.494.30%130,000
Oct 17, 20250.500.500.470.470.47-6.06%401,400
Oct 16, 20250.500.500.490.500.50-1.00%189,000
Oct 15, 20250.490.500.490.500.503.09%299,100
Oct 14, 20250.510.520.480.490.49-3.00%755,200
Oct 13, 20250.510.510.480.500.50-4.76%1,119,200
Oct 10, 20250.540.550.530.530.53-2.78%524,800
Oct 9, 20250.540.550.530.540.541.89%1,127,600