MM Computer Systems Berhad (0456) Historical Prices

Time Period

Events

MY:0456 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	326,000	0.19
Nov 10, 2026	0.34	0.35	0.33	0.34	0.34	0.00%	697,300	0.39
Nov 09, 2026	0.34	0.35	0.33	0.34	0.34	0.00%	0	0.00
Nov 06, 2026	0.35	0.35	0.33	0.34	0.34	-5.56%	1,995,700	1.13
Nov 05, 2026	0.36	0.37	0.35	0.36	0.36	-1.37%	3,210,700	1.77
Nov 04, 2026	0.37	0.38	0.36	0.37	0.37	0.00%	2,284,800	1.27
Nov 03, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	1,588,600	0.87
Nov 02, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	854,000	0.45
Oct 30, 2026	0.38	0.39	0.37	0.38	0.38	0.00%	1,970,600	1.03
Oct 29, 2026	0.38	0.39	0.36	0.38	0.38	0.00%	2,791,200	1.49
Oct 28, 2026	0.34	0.38	0.34	0.38	0.38	+10.29%	4,717,900	2.51
Oct 27, 2026	0.33	0.34	0.33	0.34	0.34	+4.62%	1,078,000	0.56
Oct 26, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	290,300	0.14
Oct 23, 2026	0.33	0.34	0.32	0.33	0.33	-1.49%	1,080,900	0.52
Oct 22, 2026	0.33	0.34	0.33	0.34	0.34	0.00%	785,500	0.37
Oct 21, 2026	0.34	0.34	0.33	0.34	0.34	0.00%	147,100	0.07
Oct 20, 2026	0.34	0.34	0.33	0.34	0.34	0.00%	114,800	0.05
Oct 19, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	269,500	0.12
Oct 16, 2026	0.33	0.34	0.33	0.34	0.34	+3.03%	1,055,200	0.45
Oct 15, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	2,712,400	1.15
Oct 14, 2026	0.34	0.35	0.34	0.34	0.34	0.00%	867,700	0.33
Oct 13, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	675,900	0.25
Oct 12, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	2,274,700	0.83
Oct 09, 2026	0.34	0.35	0.33	0.35	0.35	+2.99%	1,438,900	0.52
Oct 08, 2026	0.34	0.34	0.33	0.34	0.34	0.00%	946,600	0.32
Oct 07, 2026	0.34	0.34	0.33	0.34	0.34	0.00%	1,099,400	0.35
Oct 06, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	287,500	0.09
Oct 05, 2026	0.34	0.35	0.34	0.34	0.34	0.00%	561,400	0.17
Oct 02, 2026	0.34	0.34	0.33	0.34	0.34	0.00%	1,408,600	0.41
Oct 01, 2026	0.34	0.35	0.34	0.34	0.34	0.00%	2,585,200	0.75
Sep 30, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	570,000	0.16
Sep 29, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	602,200	0.16
Sep 28, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	675,800	0.18
Sep 25, 2026	0.36	0.36	0.34	0.36	0.36	0.00%	1,297,700	0.32
Sep 24, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	371,600	0.09
Sep 23, 2026	0.36	0.37	0.35	0.36	0.36	-1.37%	2,111,900	0.52
Sep 22, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	2,103,800	0.51
Sep 21, 2026	0.36	0.37	0.36	0.37	0.37	+1.39%	1,894,400	0.46
Sep 18, 2026	0.36	0.36	0.35	0.36	0.36	+1.41%	1,789,300	0.42
Sep 17, 2026	0.35	0.36	0.34	0.36	0.36	+1.43%	4,289,900	0.95
Sep 16, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	0	0.00
Sep 15, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	965,800	0.18
Sep 14, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	431,300	0.08
Sep 11, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	1,053,200	0.17
Sep 10, 2026	0.36	0.36	0.35	0.36	0.36	0.00%	479,500	0.07
Sep 09, 2026	0.35	0.36	0.35	0.36	0.36	+1.41%	1,723,800	0.26
Sep 08, 2026	0.35	0.36	0.35	0.36	0.36	0.00%	1,041,900	0.12
Sep 07, 2026	0.36	0.36	0.34	0.36	0.36	0.00%	2,200,900	―
Sep 04, 2026	0.37	0.37	0.35	0.36	0.36	-2.74%	1,192,000	―
Sep 03, 2026	0.36	0.37	0.35	0.37	0.37	+1.39%	1,222,500	―

MM Computer Systems Berhad historical prices

MM Computer Systems Berhad (0456) Historical Prices

Become an Expert with TipRanks Premium