Skip to main content
MMS Ventures Berhad (KLSE:MMSV)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.335
-0.010 (-2.90%)
At close: Apr 28, 2026

MMS Ventures Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.350.350.330.340.34-2.90%84,700
Apr 27, 20260.340.350.340.350.352.99%799,800
Apr 24, 20260.320.340.320.340.348.06%1,868,400
Apr 23, 20260.330.330.310.310.31-4.62%119,400
Apr 22, 20260.320.330.310.330.333.17%918,800
Apr 21, 20260.300.320.300.320.325.00%1,118,000
Apr 20, 20260.300.300.300.300.30-1.64%19,000
Apr 17, 20260.310.310.300.310.311.67%138,200
Apr 16, 20260.290.310.290.300.307.14%900,300
Apr 15, 20260.280.280.280.280.28-30,200
Apr 14, 20260.270.280.270.280.283.70%91,900
Apr 13, 20260.270.310.270.270.271.89%310,200
Apr 10, 20260.270.270.270.270.27-36,000
Apr 9, 20260.280.280.270.270.27-3.64%20,500
Apr 8, 20260.260.280.260.280.285.77%94,000
Apr 7, 20260.260.260.260.260.26-1.89%10,500
Apr 3, 20260.260.270.260.270.271.92%68,600
Apr 2, 20260.270.270.260.260.26-1.89%156,000
Apr 1, 20260.260.270.260.270.273.92%55,100
Mar 31, 20260.260.260.260.260.26-1.92%138,400
Mar 30, 20260.260.260.260.260.26-1.89%39,200
Mar 27, 20260.270.270.270.270.27-3.64%21,900
Mar 26, 20260.260.280.260.280.283.77%95,800
Mar 25, 20260.270.270.270.270.27-1.85%37,000
Mar 24, 20260.280.280.270.270.27-5.26%115,300
Mar 19, 20260.280.290.280.290.283.64%60,400
Mar 18, 20260.280.280.280.280.27-164,400
Mar 17, 20260.280.290.280.280.271.85%246,900
Mar 16, 20260.280.280.270.270.26-5.26%494,900
Mar 13, 20260.290.290.280.290.28-121,900
Mar 12, 20260.290.300.280.290.28-3.39%3,204,600
Mar 11, 20260.340.360.300.300.28-11.94%10,650,700
Mar 10, 20260.300.340.300.340.3211.67%3,380,900
Mar 9, 20260.300.300.270.300.29-1.64%2,207,900
Mar 6, 20260.320.320.290.310.29-3.17%2,272,000
Mar 5, 20260.290.320.290.320.308.62%2,540,500
Mar 4, 20260.300.300.280.290.28-1.69%418,300
Mar 3, 20260.300.310.300.300.28-3.28%274,200
Mar 2, 20260.290.310.280.310.293.39%2,699,300
Feb 27, 20260.310.310.290.300.28-4.84%426,600
Feb 26, 20260.330.330.300.310.30-11.43%1,840,200
Feb 25, 20260.350.350.350.350.34-4,600
Feb 24, 20260.340.370.340.350.342.94%25,900
Feb 23, 20260.340.340.340.340.331.49%32,500
Feb 19, 20260.340.340.340.340.32-15,000
Feb 16, 20260.340.340.340.340.32-19,500
Feb 13, 20260.350.350.340.340.32-2.90%22,200
Feb 12, 20260.340.360.340.350.332.99%1,300
Feb 11, 20260.340.360.340.340.32-1.47%32,800
Feb 10, 20260.350.350.340.340.33-1.45%70,800
Feb 9, 20260.360.360.350.350.33-1.43%30,000
Feb 6, 20260.330.350.330.350.344.48%188,000
Feb 5, 20260.340.340.330.340.32-103,100
Feb 4, 20260.350.350.340.340.32-4.29%23,700
Feb 3, 20260.350.350.340.350.34-185,300
Jan 30, 20260.360.360.350.350.34-1.41%71,800
Jan 29, 20260.360.360.350.360.34-1.39%118,500
Jan 28, 20260.380.380.360.360.35-5.26%211,200
Jan 27, 20260.380.380.380.380.371.33%64,900
Jan 26, 20260.390.390.380.380.36-3.85%166,400
Jan 23, 20260.390.390.380.390.381.30%127,200
Jan 22, 20260.370.390.370.390.375.48%80,400
Jan 21, 20260.370.370.370.370.35-17,900
Jan 20, 20260.370.370.360.370.35-1.35%150,700
Jan 19, 20260.380.390.370.370.36-2.63%186,200
Jan 16, 20260.400.400.380.380.37-3.80%221,900
Jan 15, 20260.380.400.370.400.385.33%544,600
Jan 14, 20260.370.380.370.380.364.17%103,300
Jan 13, 20260.370.370.360.360.35-2.70%91,000
Jan 12, 20260.380.380.370.370.361.37%176,400
Jan 9, 20260.360.370.350.370.35-2.67%228,900
Jan 8, 20260.380.380.360.380.362.74%35,200
Jan 7, 20260.380.380.360.370.35-2.67%102,700
Jan 6, 20260.370.380.370.380.362.74%100,100
Jan 5, 20260.360.370.350.370.354.29%83,600
Jan 2, 20260.350.360.350.350.34-2.78%53,500
Dec 31, 20250.360.370.350.360.351.41%53,400
Dec 30, 20250.360.370.360.360.34-2.74%20,500
Dec 29, 20250.370.370.360.370.352.82%73,700
Dec 26, 20250.370.370.360.360.34-4.05%120,900
Dec 24, 20250.380.380.370.370.36-1.33%71,100
Dec 23, 20250.380.390.370.380.36-2.60%249,500
Dec 22, 20250.380.390.380.390.374.05%47,500
Dec 19, 20250.370.390.370.370.36-2.63%415,900
Dec 18, 20250.350.380.350.380.3710.14%648,700
Dec 17, 20250.350.350.340.350.33-1.43%481,400
Dec 16, 20250.370.370.350.350.34-2.78%241,100
Dec 15, 20250.370.370.360.360.35-4.00%66,500
Dec 12, 20250.360.380.360.380.364.17%234,400
Dec 11, 20250.380.390.340.360.35-5.26%850,600
Dec 10, 20250.380.380.380.380.37-41,500
Dec 9, 20250.380.390.380.380.37-132,000
Dec 8, 20250.380.400.380.380.37-1.30%67,000
Dec 5, 20250.390.390.380.390.37-1.28%96,400
Dec 4, 20250.400.400.380.390.38-115,000
Dec 3, 20250.380.400.370.390.384.00%408,100
Dec 2, 20250.360.380.360.380.361.35%341,800
Dec 1, 20250.380.380.350.370.36-3.90%760,700
Nov 28, 20250.390.390.380.390.37-2.53%560,800
Nov 27, 20250.400.400.390.400.38-193,300