MMAG Holdings Bhd.(MY:0034)
0.04+0.01 (+33.33%)
MY:0034
MMAG Holdings Bhd. historical prices
0.04
At close:+0.01 (+33.33%)
MMAG Holdings Bhd. (0034) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | +33.33% | 253,024,984 | 82.60 |
| Nov 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +20.00% | 3,249,300 | 1.08 |
| Nov 09, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 21,172,900 | 7.85 |
| Nov 05, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 5,367,000 | 2.04 |
| Nov 04, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 672,300 | 0.22 |
| Nov 03, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 287,400 | 0.10 |
| Nov 02, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 1,128,200 | 0.37 |
| Oct 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 1,040,100 | 0.34 |
| Oct 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 1,146,000 | 0.38 |
| Oct 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 360,300 | 0.12 |
| Oct 27, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 33,400 | 0.01 |
| Oct 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 759,300 | 0.25 |
| Oct 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 1,212,600 | 0.40 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 533,300 | 0.18 |
| Oct 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 1,233,600 | 0.41 |
| Oct 20, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 2,682,200 | 0.89 |
| Oct 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 1,010,900 | 0.34 |
| Oct 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 2,685,300 | 0.91 |
| Oct 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 891,700 | 0.30 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 6,735,500 | 2.35 |
| Oct 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 6,771,300 | 2.42 |
| Oct 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 2,946,200 | 1.06 |
| Oct 09, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 2,410,700 | 0.86 |
| Oct 08, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 596,500 | 0.21 |
| Oct 07, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 1,065,800 | 0.37 |
| Oct 06, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 851,500 | 0.30 |
| Oct 05, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 515,800 | 0.18 |
| Oct 02, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 17,603,900 | 6.59 |
| Oct 01, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 1,252,400 | 0.47 |
| Sep 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 2,548,200 | 0.96 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 486,600 | 0.18 |
| Sep 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 1,426,700 | 0.54 |
| Sep 25, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 2,148,900 | 0.82 |
| Sep 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 11,278,700 | 4.58 |
| Sep 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 28,910,200 | 13.59 |
| Sep 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 8,900 | 0.00 |
| Sep 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 2,127,300 | 0.98 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 2,415,200 | 1.08 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 176,200 | 0.07 |
| Sep 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 814,400 | 0.28 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 82,400 | 0.03 |
| Sep 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 452,800 | 0.15 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 576,500 | 0.19 |
| Sep 09, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 67,300 | 0.02 |
| Sep 08, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 130,800 | 0.04 |
| Sep 07, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 1,904,100 | 0.62 |
| Sep 04, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 848,500 | 0.27 |
| Sep 03, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 461,000 | 0.15 |
