New Zealand markets closed

MMS Ventures Berhad (0113.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.6350-0.0050 (-0.78%)
At close: 04:55PM MYT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.63500.63500.63000.63500.6350169,000
20 Jun 20240.63000.64000.62500.64000.6400190,900
19 Jun 20240.65000.65000.62000.62500.6250612,600
18 Jun 20240.64500.65500.64000.65000.6500559,800
14 Jun 20240.64000.64500.63000.64000.6400260,000
13 Jun 20240.62500.65000.62500.64000.6400980,500
12 Jun 20240.60500.63000.60000.62500.6250515,300
11 Jun 20240.61000.63000.61000.61000.6100725,800
10 Jun 20240.58500.61000.58500.60000.6000473,000
07 Jun 20240.58000.58500.58000.58500.5850122,600
06 Jun 20240.58000.58000.57500.57500.5750235,300
05 Jun 20240.58500.58500.57500.57500.5750216,600
04 Jun 20240.56000.59000.55500.58500.58501,630,400
31 May 20240.57000.57000.55500.56000.5600502,100
30 May 20240.57000.57500.57000.57500.5750153,500
29 May 20240.57500.58000.57000.58000.5800305,600
28 May 20240.60000.60000.57500.58000.5800388,900
27 May 20240.60500.61500.59500.60000.6000212,800
24 May 20240.59500.62000.58000.61000.61001,034,900
23 May 20240.57000.59500.56500.59500.59501,209,300
21 May 20240.57000.57000.56500.56500.5650155,200
20 May 20240.56500.58000.56500.57500.5750693,300
17 May 20240.56000.57000.56000.56500.5650420,000
16 May 20240.55500.57500.55500.56000.5600269,200
15 May 20240.55500.56000.55500.55500.555097,000
14 May 20240.57000.57000.56000.56000.5600183,500
13 May 20240.57500.58000.57000.57000.5700353,600
10 May 20240.55500.57500.55500.57000.57001,144,800
09 May 20240.54000.56000.54000.55500.5550269,800
08 May 20240.54500.54500.53500.53500.5350128,700
07 May 20240.55000.55000.54000.54000.5400200,700
06 May 20240.53500.55000.53500.55000.5500189,600
03 May 20240.54000.54000.53500.53500.5350205,000
02 May 20240.53500.54000.53500.53500.535085,900
30 Apr 20240.54000.54000.53500.54000.540063,100
29 Apr 20240.54000.54000.53500.54000.5400306,800
26 Apr 20240.54000.55000.53500.53500.5350783,800
25 Apr 20240.56000.56000.53500.53500.5350489,800
24 Apr 20240.56000.56000.54500.56000.5600207,000
23 Apr 20240.57000.59000.54000.55500.55505,378,000
22 Apr 20240.50500.55000.50500.55000.5500532,200
19 Apr 20240.51000.51000.49500.50000.5000878,200
18 Apr 20240.50000.51000.50000.51000.5100300,400
17 Apr 20240.49500.50000.49500.50000.5000111,100
16 Apr 20240.49500.49500.49000.49500.4950555,000
15 Apr 20240.51000.51000.50000.50000.5000144,000
12 Apr 20240.50500.51500.50000.51500.5150125,300
09 Apr 20240.51000.52000.50000.50500.5050565,000
08 Apr 20240.52500.52500.51000.51000.5100135,000
05 Apr 20240.52500.53000.52000.53000.5300139,600
04 Apr 20240.55000.56000.52500.53000.53004,925,600
03 Apr 20240.50500.54000.50500.54000.54001,310,500
02 Apr 20240.49000.50500.49000.50500.5050211,300
01 Apr 20240.49000.49000.49000.49000.490014,000
29 Mar 20240.49500.49500.48500.49000.490010,100
27 Mar 20240.48000.48000.47500.48000.4800284,500
26 Mar 20240.48500.48500.48000.48000.480049,400
25 Mar 20240.48500.48500.48500.48500.48505,300
22 Mar 20240.49000.49000.48500.48500.485061,300
21 Mar 20240.48500.49500.48500.49500.495041,600
20 Mar 20240.49500.49500.48000.48000.480048,200
19 Mar 20240.49000.49500.48000.49000.490062,100
18 Mar 20240.48000.49500.48000.48000.4800127,000
15 Mar 20240.48000.48000.48000.48000.480037,000
14 Mar 20240.47500.48000.47500.48000.480061,000
13 Mar 20240.47000.48000.47000.48000.480068,900
12 Mar 20240.47000.47000.47000.47000.4700152,100
11 Mar 20240.47000.47000.47000.47000.470075,300
08 Mar 20240.47000.47000.47000.47000.470090,900
07 Mar 20240.47000.47000.47000.47000.470042,700
06 Mar 20240.47500.48000.47500.48000.4800133,200
05 Mar 20240.46500.48500.46500.48500.4850211,000
04 Mar 20240.47000.47000.47000.47000.4700184,400
01 Mar 20240.49000.49000.47000.47000.470085,100
29 Feb 20240.49000.49000.47500.47500.475060,000
28 Feb 20240.48000.49000.48000.49000.490079,000
27 Feb 20240.50000.50000.48000.48000.4800215,200
26 Feb 20240.49500.50000.48500.50000.500088,500
23 Feb 20240.51000.51500.50000.50000.5000286,200
22 Feb 20240.48000.51000.48000.50500.5050552,500
21 Feb 20240.48000.48500.48000.48000.480091,000
20 Feb 20240.48500.48500.48500.48500.485092,000
19 Feb 20240.48500.49000.48500.48500.485052,900
16 Feb 20240.47500.48500.47500.48500.4850182,300
15 Feb 20240.48000.48500.48000.48000.4800141,500
14 Feb 20240.49000.49000.47500.47500.4750101,400
13 Feb 20240.47000.48000.47000.48000.48008,000
09 Feb 20240.47500.47500.47000.47000.4700227,500
08 Feb 20240.48000.48000.47500.47500.4750152,000
07 Feb 20240.49000.49000.47500.48000.4800324,600
06 Feb 20240.49000.49000.49000.49000.4900146,500
05 Feb 20240.49000.49500.48500.49500.4950122,300
02 Feb 20240.50000.50000.49000.49000.490017,000
31 Jan 20240.50000.50000.49000.49500.4950170,000
30 Jan 20240.49500.50000.49000.50000.500020,300
29 Jan 20240.49000.49000.49000.49000.4900-
26 Jan 20240.49000.49000.49000.49000.490047,600
24 Jan 20240.49500.50000.49500.49500.495083,800
23 Jan 20240.50000.50000.49000.49500.495031,100
22 Jan 20240.49000.50000.49000.50000.500082,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...