MMS Ventures Bhd. (0113) Historical Prices

Time Period

Events

MY:0113 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	411,900	0.79
Nov 10, 2026	0.28	0.29	0.28	0.29	0.29	0.00%	95,400	0.18
Nov 09, 2026	0.29	0.29	0.28	0.29	0.29	0.00%	0	0.00
Nov 06, 2026	0.29	0.29	0.28	0.29	0.29	0.00%	578,100	1.04
Nov 05, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	342,500	0.62
Nov 04, 2026	0.30	0.31	0.30	0.30	0.30	0.00%	891,900	1.65
Nov 03, 2026	0.30	0.30	0.29	0.30	0.30	-3.28%	515,500	0.96
Nov 02, 2026	0.30	0.31	0.29	0.31	0.31	+1.67%	392,600	0.73
Oct 30, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	308,600	0.58
Oct 29, 2026	0.31	0.32	0.30	0.31	0.31	0.00%	2,021,800	4.05
Oct 28, 2026	0.30	0.32	0.30	0.31	0.31	+3.33%	3,088,500	6.85
Oct 27, 2026	0.30	0.31	0.30	0.30	0.30	+3.45%	2,225,500	5.31
Oct 26, 2026	0.29	0.30	0.29	0.29	0.29	+5.45%	614,600	1.49
Oct 23, 2026	0.28	0.29	0.28	0.28	0.28	0.00%	0	0.00
Oct 22, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	302,500	0.72
Oct 21, 2026	0.29	0.29	0.29	0.29	0.29	+1.79%	296,100	0.71
Oct 20, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	664,900	1.64
Oct 19, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	182,000	0.45
Oct 16, 2026	0.30	0.31	0.30	0.30	0.30	+1.69%	318,900	0.80
Oct 15, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	222,600	0.56
Oct 14, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	128,899	0.33
Oct 13, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	399,500	0.98
Oct 12, 2026	0.33	0.34	0.30	0.31	0.31	-1.59%	3,489,600	9.84
Oct 09, 2026	0.30	0.32	0.29	0.32	0.32	+6.78%	3,031,800	9.84
Oct 08, 2026	0.31	0.31	0.29	0.30	0.30	-1.67%	930,000	3.17
Oct 07, 2026	0.30	0.30	0.30	0.30	0.30	+1.69%	70,800	0.24
Oct 06, 2026	0.30	0.31	0.30	0.30	0.30	+1.72%	55,600	0.19
Oct 05, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	148,300	0.51
Oct 02, 2026	0.28	0.30	0.28	0.30	0.30	+5.36%	27,900	0.10
Oct 01, 2026	0.29	0.29	0.28	0.28	0.28	0.00%	67,100	0.23
Sep 30, 2026	0.28	0.28	0.28	0.28	0.28	0.00%	113,800	0.39
Sep 29, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	19,500	0.07
Sep 28, 2026	0.28	0.29	0.28	0.29	0.29	+1.79%	109,000	0.38
Sep 25, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	61,000	0.21
Sep 24, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	15,000	0.05
Sep 23, 2026	0.29	0.29	0.29	0.29	0.29	+1.79%	66,000	0.23
Sep 22, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	256,000	0.89
Sep 21, 2026	0.29	0.29	0.29	0.29	0.29	+1.75%	172,000	0.60
Sep 18, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	55,600	0.19
Sep 17, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	5,500	0.02
Sep 16, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	0	0.00
Sep 15, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	70,000	0.24
Sep 14, 2026	0.29	0.29	0.29	0.29	0.29	+1.75%	54,800	0.19
Sep 11, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	148,900	0.50
Sep 10, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	163,000	0.55
Sep 09, 2026	0.29	0.29	0.29	0.29	0.29	-4.92%	43,100	0.15
Sep 08, 2026	0.32	0.32	0.31	0.31	0.31	0.00%	2,673,500	10.51
Sep 07, 2026	0.29	0.31	0.29	0.31	0.31	+7.02%	1,930,500	8.60
Sep 04, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	171,000	0.72
Sep 03, 2026	0.28	0.29	0.28	0.29	0.29	+3.57%	30,200	0.13

MMS Ventures Bhd. historical prices

MMS Ventures Bhd. (0113) Historical Prices

Become an Expert with TipRanks Premium