Canada markets closed

MMS Ventures Berhad (0113.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.6100-0.0200 (-3.17%)
At close: 04:51PM MYT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20240.62500.63000.59000.61000.6100513,100
Jun 27, 20240.64500.65000.62500.63000.6300479,400
Jun 26, 20240.63000.64500.63000.64000.6400256,100
Jun 25, 20240.63500.63500.62500.63000.6300420,700
Jun 24, 20240.63500.63500.62500.63500.635099,200
Jun 21, 20240.63500.63500.63000.63500.6350169,000
Jun 20, 20240.63000.64000.62500.64000.6400190,900
Jun 19, 20240.65000.65000.62000.62500.6250612,600
Jun 18, 20240.64500.65500.64000.65000.6500559,800
Jun 14, 20240.64000.64500.63000.64000.6400260,000
Jun 13, 20240.62500.65000.62500.64000.6400980,500
Jun 12, 20240.60500.63000.60000.62500.6250515,300
Jun 11, 20240.61000.63000.61000.61000.6100725,800
Jun 10, 20240.58500.61000.58500.60000.6000473,000
Jun 07, 20240.58000.58500.58000.58500.5850122,600
Jun 06, 20240.58000.58000.57500.57500.5750235,300
Jun 05, 20240.58500.58500.57500.57500.5750216,600
Jun 04, 20240.56000.59000.55500.58500.58501,630,400
May 31, 20240.57000.57000.55500.56000.5600502,100
May 30, 20240.57000.57500.57000.57500.5750153,500
May 29, 20240.57500.58000.57000.58000.5800305,600
May 28, 20240.60000.60000.57500.58000.5800388,900
May 27, 20240.60500.61500.59500.60000.6000212,800
May 24, 20240.59500.62000.58000.61000.61001,034,900
May 23, 20240.57000.59500.56500.59500.59501,209,300
May 21, 20240.57000.57000.56500.56500.5650155,200
May 20, 20240.56500.58000.56500.57500.5750693,300
May 17, 20240.56000.57000.56000.56500.5650420,000
May 16, 20240.55500.57500.55500.56000.5600269,200
May 15, 20240.55500.56000.55500.55500.555097,000
May 14, 20240.57000.57000.56000.56000.5600183,500
May 13, 20240.57500.58000.57000.57000.5700353,600
May 10, 20240.55500.57500.55500.57000.57001,144,800
May 09, 20240.54000.56000.54000.55500.5550269,800
May 08, 20240.54500.54500.53500.53500.5350128,700
May 07, 20240.55000.55000.54000.54000.5400200,700
May 06, 20240.53500.55000.53500.55000.5500189,600
May 03, 20240.54000.54000.53500.53500.5350205,000
May 02, 20240.53500.54000.53500.53500.535085,900
Apr 30, 20240.54000.54000.53500.54000.540063,100
Apr 29, 20240.54000.54000.53500.54000.5400306,800
Apr 26, 20240.54000.55000.53500.53500.5350783,800
Apr 25, 20240.56000.56000.53500.53500.5350489,800
Apr 24, 20240.56000.56000.54500.56000.5600207,000
Apr 23, 20240.57000.59000.54000.55500.55505,378,000
Apr 22, 20240.50500.55000.50500.55000.5500532,200
Apr 19, 20240.51000.51000.49500.50000.5000878,200
Apr 18, 20240.50000.51000.50000.51000.5100300,400
Apr 17, 20240.49500.50000.49500.50000.5000111,100
Apr 16, 20240.49500.49500.49000.49500.4950555,000
Apr 15, 20240.51000.51000.50000.50000.5000144,000
Apr 12, 20240.50500.51500.50000.51500.5150125,300
Apr 09, 20240.51000.52000.50000.50500.5050565,000
Apr 08, 20240.52500.52500.51000.51000.5100135,000
Apr 05, 20240.52500.53000.52000.53000.5300139,600
Apr 04, 20240.55000.56000.52500.53000.53004,925,600
Apr 03, 20240.50500.54000.50500.54000.54001,310,500
Apr 02, 20240.49000.50500.49000.50500.5050211,300
Apr 01, 20240.49000.49000.49000.49000.490014,000
Mar 29, 20240.49500.49500.48500.49000.490010,100
Mar 27, 20240.48000.48000.47500.48000.4800284,500
Mar 26, 20240.48500.48500.48000.48000.480049,400
Mar 25, 20240.48500.48500.48500.48500.48505,300
Mar 22, 20240.49000.49000.48500.48500.485061,300
Mar 21, 20240.48500.49500.48500.49500.495041,600
Mar 20, 20240.49500.49500.48000.48000.480048,200
Mar 19, 20240.49000.49500.48000.49000.490062,100
Mar 18, 20240.48000.49500.48000.48000.4800127,000
Mar 15, 20240.48000.48000.48000.48000.480037,000
Mar 14, 20240.47500.48000.47500.48000.480061,000
Mar 13, 20240.47000.48000.47000.48000.480068,900
Mar 12, 20240.47000.47000.47000.47000.4700152,100
Mar 11, 20240.47000.47000.47000.47000.470075,300
Mar 08, 20240.47000.47000.47000.47000.470090,900
Mar 07, 20240.47000.47000.47000.47000.470042,700
Mar 06, 20240.47500.48000.47500.48000.4800133,200
Mar 05, 20240.46500.48500.46500.48500.4850211,000
Mar 04, 20240.47000.47000.47000.47000.4700184,400
Mar 01, 20240.49000.49000.47000.47000.470085,100
Feb 29, 20240.49000.49000.47500.47500.475060,000
Feb 28, 20240.48000.49000.48000.49000.490079,000
Feb 27, 20240.50000.50000.48000.48000.4800215,200
Feb 26, 20240.49500.50000.48500.50000.500088,500
Feb 23, 20240.51000.51500.50000.50000.5000286,200
Feb 22, 20240.48000.51000.48000.50500.5050552,500
Feb 21, 20240.48000.48500.48000.48000.480091,000
Feb 20, 20240.48500.48500.48500.48500.485092,000
Feb 19, 20240.48500.49000.48500.48500.485052,900
Feb 16, 20240.47500.48500.47500.48500.4850182,300
Feb 15, 20240.48000.48500.48000.48000.4800141,500
Feb 14, 20240.49000.49000.47500.47500.4750101,400
Feb 13, 20240.47000.48000.47000.48000.48008,000
Feb 09, 20240.47500.47500.47000.47000.4700227,500
Feb 08, 20240.48000.48000.47500.47500.4750152,000
Feb 07, 20240.49000.49000.47500.48000.4800324,600
Feb 06, 20240.49000.49000.49000.49000.4900146,500
Feb 05, 20240.49000.49500.48500.49500.4950122,300
Feb 02, 20240.50000.50000.49000.49000.490017,000
Jan 31, 20240.50000.50000.49000.49500.4950170,000
Jan 30, 20240.49500.50000.49000.50000.500020,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...