Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

MMS Ventures Berhad (0113.KL)

Compare

0.3400

-0.0450

(-11.69%)

At close: 4:58:06 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	0.3450	0.3800	0.3400	0.3400	0.3400	233,200
Mar 3, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Feb 28, 2025	0.3500	0.3850	0.3450	0.3850	0.3850	185,200
Feb 27, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	8,000
Feb 26, 2025	0.3550	0.3600	0.3500	0.3600	0.3600	138,600
Feb 25, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	4,000
Feb 24, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 21, 2025	0.3650	0.4000	0.3650	0.4000	0.4000	116,100
Feb 20, 2025	0.3700	0.3700	0.3600	0.3600	0.3600	122,300
Feb 19, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	123,900
Feb 18, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	6,100
Feb 17, 2025	0.3800	0.3800	0.3700	0.3700	0.3700	84,600
Feb 14, 2025	0.3750	0.3750	0.3750	0.3750	0.3750	17,700
Feb 13, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	27,500
Feb 12, 2025	0.3750	0.3800	0.3750	0.3800	0.3800	71,900
Feb 10, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	9,000
Feb 7, 2025	0.3800	0.3900	0.3800	0.3900	0.3900	9,600
Feb 6, 2025	0.3750	0.3800	0.3750	0.3800	0.3800	112,000
Feb 5, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 4, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	83,100
Feb 3, 2025	0.3750	0.3800	0.3750	0.3800	0.3800	65,500
Jan 31, 2025	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 28, 2025	0.3800	0.3900	0.3750	0.3750	0.3750	231,000
Jan 27, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	66,800
Jan 24, 2025	0.3850	0.3850	0.3800	0.3850	0.3850	53,600
Jan 23, 2025	0.3900	0.3900	0.3800	0.3850	0.3850	177,500
Jan 22, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	32,000
Jan 21, 2025	0.3800	0.3850	0.3800	0.3850	0.3850	132,100
Jan 20, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jan 17, 2025	0.3900	0.4000	0.3800	0.3950	0.3950	142,000
Jan 16, 2025	0.3950	0.3950	0.3900	0.3900	0.3900	57,000
Jan 15, 2025	0.3800	0.3900	0.3800	0.3900	0.3900	2,300
Jan 14, 2025	0.4000	0.4100	0.3800	0.3950	0.3950	1,969,900
Jan 13, 2025	0.4100	0.4100	0.3900	0.3950	0.3950	757,600
Jan 10, 2025	0.4050	0.4200	0.4050	0.4100	0.4100	150,600
Jan 9, 2025	0.4100	0.4150	0.4050	0.4150	0.4150	265,600
Jan 8, 2025	0.4150	0.4150	0.4100	0.4150	0.4150	378,200
Jan 7, 2025	0.4100	0.4250	0.4100	0.4250	0.4250	84,200
Jan 6, 2025	0.4100	0.4150	0.4050	0.4150	0.4150	283,000
Jan 3, 2025	0.4150	0.4200	0.4100	0.4150	0.4150	49,900
Jan 2, 2025	0.4100	0.4150	0.4100	0.4150	0.4150	55,000
Dec 31, 2024	0.4150	0.4200	0.4100	0.4100	0.4100	68,200
Dec 30, 2024	0.4050	0.4150	0.4050	0.4150	0.4150	1,200
Dec 27, 2024	0.4200	0.4200	0.4050	0.4050	0.4050	34,300
Dec 26, 2024	0.4100	0.4200	0.4000	0.4200	0.4200	63,600
Dec 24, 2024	0.4000	0.4150	0.4000	0.4150	0.4150	27,400
Dec 23, 2024	0.4150	0.4150	0.4000	0.4100	0.4100	41,000
Dec 20, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	5,100
Dec 19, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	274,800
Dec 18, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	111,700
Dec 17, 2024	0.4100	0.4150	0.4050	0.4100	0.4100	245,000
Dec 16, 2024	0.4250	0.4350	0.4100	0.4150	0.4150	624,700
Dec 13, 2024	0.4100	0.4400	0.4100	0.4250	0.4250	261,800
Dec 12, 2024	0.4250	0.4250	0.4100	0.4250	0.4250	53,400
Dec 11, 2024	0.4150	0.4300	0.4150	0.4250	0.4250	129,300
Dec 10, 2024	0.4350	0.4350	0.3600	0.4150	0.4150	1,777,300
Dec 9, 2024	0.4450	0.4500	0.4400	0.4400	0.4400	427,100
Dec 6, 2024	0.4600	0.4600	0.4450	0.4500	0.4500	189,100
Dec 5, 2024	0.4900	0.5050	0.4550	0.4550	0.4550	7,344,900
Dec 4, 2024	0.4500	0.4950	0.4450	0.4900	0.4900	5,249,100
Dec 3, 2024	0.4000	0.4500	0.3800	0.4400	0.4400	3,432,400
Dec 2, 2024	0.4000	0.4000	0.3950	0.4000	0.4000	88,200
Nov 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	93,300
Nov 28, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	34,000
Nov 27, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	97,400
Nov 26, 2024	0.3900	0.4200	0.3900	0.3950	0.3950	219,100
Nov 25, 2024	0.4050	0.4150	0.3900	0.3900	0.3900	401,200
Nov 22, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	77,800
Nov 21, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	8,200
Nov 20, 2024	0.4000	0.4250	0.4000	0.4200	0.4200	115,800
Nov 19, 2024	0.4250	0.4300	0.4000	0.4050	0.4050	344,600
Nov 18, 2024	0.4300	0.4500	0.4200	0.4250	0.4250	48,300
Nov 15, 2024	0.4600	0.4750	0.4600	0.4750	0.4750	27,400
Nov 14, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 12, 2024	0.4400	0.4600	0.4400	0.4600	0.4600	102,600
Nov 11, 2024	0.4700	0.4700	0.4500	0.4600	0.4600	18,500
Nov 8, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	200
Nov 7, 2024	0.4800	0.4850	0.4700	0.4800	0.4800	189,900
Nov 6, 2024	0.4550	0.4700	0.4550	0.4700	0.4700	50,000
Nov 5, 2024	0.4300	0.4600	0.4050	0.4550	0.4550	21,200
Nov 4, 2024	0.4500	0.4550	0.4500	0.4550	0.4550	6,000
Nov 1, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Oct 30, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Oct 29, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	40,100
Oct 28, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	10,800
Oct 25, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	29,000
Oct 24, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 23, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	10,000
Oct 22, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	24,100
Oct 21, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	25,000
Oct 18, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	23,000
Oct 17, 2024	0.4600	0.4650	0.4550	0.4550	0.4550	8,600
Oct 16, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	80,700
Oct 15, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 14, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	200
Oct 11, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Oct 10, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	21,200
Oct 9, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	10,000
Oct 8, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	5,000
Oct 7, 2024	0.4800	0.4800	0.4600	0.4650	0.4650	34,600
Oct 4, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 3, 2024	0.4650	0.4650	0.4600	0.4600	0.4600	77,800
Oct 2, 2024	0.4700	0.4750	0.4700	0.4750	0.4750	23,300
Oct 1, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	70,000
Sep 30, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	7,700
Sep 27, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	9,200
Sep 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
Sep 25, 2024	0.4800	0.4800	0.4650	0.4650	0.4650	56,000
Sep 24, 2024	0.4750	0.4800	0.4750	0.4800	0.4800	38,000
Sep 23, 2024	0.4850	0.4850	0.4800	0.4800	0.4800	36,000
Sep 20, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	18,000
Sep 19, 2024	0.4800	0.5000	0.4800	0.4800	0.4800	21,800
Sep 18, 2024	0.4650	0.4750	0.4650	0.4650	0.4650	32,500
Sep 17, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Sep 13, 2024	0.4900	0.4900	0.4650	0.4750	0.4750	19,000
Sep 12, 2024	0.4600	0.4750	0.4600	0.4750	0.4750	50,200
Sep 11, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	257,400
Sep 10, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Sep 9, 2024	0.4800	0.4850	0.4800	0.4800	0.4800	50,000
Sep 6, 2024	0.4900	0.4900	0.4850	0.4850	0.4850	10,000
Sep 5, 2024	0.4950	0.4950	0.4800	0.4850	0.4850	84,000
Sep 4, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	20,000
Sep 3, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	17,900
Sep 2, 2024	0.4950	0.5000	0.4950	0.4950	0.4950	80,200
Aug 30, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	500
Aug 29, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	23,800
Aug 28, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	57,400
Aug 27, 2024	0.5100	0.5100	0.4900	0.5100	0.5100	193,100
Aug 26, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	40,800
Aug 23, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	4,000
Aug 22, 2024	0.5300	0.5300	0.5100	0.5300	0.5300	34,600
Aug 21, 2024	0.5300	0.5500	0.5300	0.5300	0.5300	25,100
Aug 20, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 19, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	33,800
Aug 16, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	15,000
Aug 15, 2024	0.5450	0.5450	0.5000	0.5000	0.5000	13,200
Aug 14, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Aug 13, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Aug 12, 2024	0.5250	0.5450	0.5250	0.5450	0.5450	143,600
Aug 9, 2024	0.5150	0.5300	0.5150	0.5250	0.5250	72,900
Aug 8, 2024	0.5000	0.5150	0.5000	0.5150	0.5150	128,200
Aug 7, 2024	0.5000	0.5050	0.4800	0.5050	0.5050	191,600
Aug 6, 2024	0.4750	0.5000	0.4700	0.5000	0.5000	93,300
Aug 5, 2024	0.5050	0.5200	0.4750	0.4750	0.4750	599,300
Aug 2, 2024	0.5450	0.5450	0.5150	0.5200	0.5200	75,000
Aug 1, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	31,000
Jul 31, 2024	0.5450	0.5450	0.5350	0.5400	0.5400	110,200
Jul 30, 2024	0.5500	0.5550	0.5450	0.5450	0.5450	55,400
Jul 29, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	10,400
Jul 26, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul 25, 2024	0.5500	0.5700	0.5500	0.5600	0.5600	149,000
Jul 24, 2024	0.5550	0.5650	0.5550	0.5650	0.5650	225,800
Jul 23, 2024	0.5750	0.5750	0.5550	0.5550	0.5550	304,900
Jul 22, 2024	0.5800	0.5800	0.5600	0.5750	0.5750	188,300
Jul 19, 2024	0.5950	0.5950	0.5800	0.5900	0.5900	194,700
Jul 18, 2024	0.6000	0.6000	0.5900	0.5950	0.5950	251,400
Jul 17, 2024	0.6050	0.6050	0.6000	0.6050	0.6050	153,900
Jul 16, 2024	0.6100	0.6100	0.6050	0.6050	0.6050	211,400
Jul 15, 2024	0.6150	0.6150	0.6100	0.6100	0.6100	127,900
Jul 12, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	195,300
Jul 11, 2024	0.6200	0.6250	0.6150	0.6200	0.6200	98,000
Jul 10, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	112,500
Jul 9, 2024	0.6250	0.6300	0.6200	0.6300	0.6300	208,200
Jul 5, 2024	0.6200	0.6250	0.6200	0.6250	0.6250	43,000
Jul 4, 2024	0.6250	0.6250	0.6200	0.6200	0.6200	113,200
Jul 3, 2024	0.6250	0.6250	0.6200	0.6200	0.6200	169,600
Jul 2, 2024	0.6050	0.6300	0.6050	0.6250	0.6250	201,000
Jul 1, 2024	0.6050	0.6250	0.6000	0.6100	0.6100	80,700
Jun 28, 2024	0.6250	0.6300	0.5900	0.6100	0.6100	513,100
Jun 27, 2024	0.6450	0.6500	0.6250	0.6300	0.6300	479,400
Jun 26, 2024	0.6300	0.6450	0.6300	0.6400	0.6400	256,100
Jun 25, 2024	0.6350	0.6350	0.6250	0.6300	0.6300	420,700
Jun 24, 2024	0.6350	0.6350	0.6250	0.6350	0.6350	99,200
Jun 21, 2024	0.6350	0.6350	0.6300	0.6350	0.6350	169,000
Jun 20, 2024	0.6300	0.6400	0.6250	0.6400	0.6400	190,900
Jun 19, 2024	0.6500	0.6500	0.6200	0.6250	0.6250	612,600
Jun 18, 2024	0.6450	0.6550	0.6400	0.6500	0.6500	559,800
Jun 14, 2024	0.6400	0.6450	0.6300	0.6400	0.6400	260,000
Jun 13, 2024	0.6250	0.6500	0.6250	0.6400	0.6400	980,500
Jun 12, 2024	0.6050	0.6300	0.6000	0.6250	0.6250	515,300
Jun 11, 2024	0.6100	0.6300	0.6100	0.6100	0.6100	725,800
Jun 10, 2024	0.5850	0.6100	0.5850	0.6000	0.6000	473,000
Jun 7, 2024	0.5800	0.5850	0.5800	0.5850	0.5850	122,600
Jun 6, 2024	0.5800	0.5800	0.5750	0.5750	0.5750	235,300
Jun 5, 2024	0.5850	0.5850	0.5750	0.5750	0.5750	216,600
Jun 4, 2024	0.5600	0.5900	0.5550	0.5850	0.5850	1,630,400
May 31, 2024	0.5700	0.5700	0.5550	0.5600	0.5600	502,100
May 30, 2024	0.5700	0.5750	0.5700	0.5750	0.5750	153,500
May 29, 2024	0.5750	0.5800	0.5700	0.5800	0.5800	305,600
May 28, 2024	0.6000	0.6000	0.5750	0.5800	0.5800	388,900
May 27, 2024	0.6050	0.6150	0.5950	0.6000	0.6000	212,800
May 24, 2024	0.5950	0.6200	0.5800	0.6100	0.6100	1,034,900
May 23, 2024	0.5700	0.5950	0.5650	0.5950	0.5950	1,209,300
May 21, 2024	0.5700	0.5700	0.5650	0.5650	0.5650	155,200
May 20, 2024	0.5650	0.5800	0.5650	0.5750	0.5750	693,300
May 17, 2024	0.5600	0.5700	0.5600	0.5650	0.5650	420,000
May 16, 2024	0.5550	0.5750	0.5550	0.5600	0.5600	269,200
May 15, 2024	0.5550	0.5600	0.5550	0.5550	0.5550	97,000
May 14, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	183,500
May 13, 2024	0.5750	0.5800	0.5700	0.5700	0.5700	353,600
May 10, 2024	0.5550	0.5750	0.5550	0.5700	0.5700	1,144,800
May 9, 2024	0.5400	0.5600	0.5400	0.5550	0.5550	269,800
May 8, 2024	0.5450	0.5450	0.5350	0.5350	0.5350	128,700
May 7, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	200,700
May 6, 2024	0.5350	0.5500	0.5350	0.5500	0.5500	189,600
May 3, 2024	0.5400	0.5400	0.5350	0.5350	0.5350	205,000
May 2, 2024	0.5350	0.5400	0.5350	0.5350	0.5350	85,900
Apr 30, 2024	0.5400	0.5400	0.5350	0.5400	0.5400	63,100
Apr 29, 2024	0.5400	0.5400	0.5350	0.5400	0.5400	306,800
Apr 26, 2024	0.5400	0.5500	0.5350	0.5350	0.5350	783,800
Apr 25, 2024	0.5600	0.5600	0.5350	0.5350	0.5350	489,800
Apr 24, 2024	0.5600	0.5600	0.5450	0.5600	0.5600	207,000
Apr 23, 2024	0.5700	0.5900	0.5400	0.5550	0.5550	5,378,000
Apr 22, 2024	0.5050	0.5500	0.5050	0.5500	0.5500	532,200
Apr 19, 2024	0.5100	0.5100	0.4950	0.5000	0.5000	878,200
Apr 18, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	300,400
Apr 17, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	111,100
Apr 16, 2024	0.4950	0.4950	0.4900	0.4950	0.4950	555,000
Apr 15, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	144,000
Apr 12, 2024	0.5050	0.5150	0.5000	0.5150	0.5150	125,300
Apr 9, 2024	0.5100	0.5200	0.5000	0.5050	0.5050	565,000
Apr 8, 2024	0.5250	0.5250	0.5100	0.5100	0.5100	135,000
Apr 5, 2024	0.5250	0.5300	0.5200	0.5300	0.5300	139,600
Apr 4, 2024	0.5500	0.5600	0.5250	0.5300	0.5300	4,925,600
Apr 3, 2024	0.5050	0.5400	0.5050	0.5400	0.5400	1,310,500
Apr 2, 2024	0.4900	0.5050	0.4900	0.5050	0.5050	211,300
Apr 1, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	14,000
Mar 29, 2024	0.4950	0.4950	0.4850	0.4900	0.4900	10,100
Mar 27, 2024	0.4800	0.4800	0.4750	0.4800	0.4800	284,500
Mar 26, 2024	0.4850	0.4850	0.4800	0.4800	0.4800	49,400
Mar 25, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	5,300
Mar 22, 2024	0.4900	0.4900	0.4850	0.4850	0.4850	61,300
Mar 21, 2024	0.4850	0.4950	0.4850	0.4950	0.4950	41,600
Mar 20, 2024	0.4950	0.4950	0.4800	0.4800	0.4800	48,200
Mar 19, 2024	0.4900	0.4950	0.4800	0.4900	0.4900	62,100
Mar 18, 2024	0.4800	0.4950	0.4800	0.4800	0.4800	127,000
Mar 15, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	37,000
Mar 14, 2024	0.4750	0.4800	0.4750	0.4800	0.4800	61,000
Mar 13, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	68,900
Mar 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	152,100
Mar 11, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	75,300
Mar 8, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	90,900
Mar 7, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	42,700
Mar 6, 2024	0.4750	0.4800	0.4750	0.4800	0.4800	133,200
Mar 5, 2024	0.4650	0.4850	0.4650	0.4850	0.4850	211,000
Mar 4, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	184,400

0090.KL Elsoft Research Berhad

0.3300

-7.04%

4359.KL Turiya Berhad

0.2500

-1.96%

5277.KL FoundPac Group Berhad

0.2650

-5.36%

0272.KL TT Vision Holdings Berhad

0.3700

-2.63%

0120.KL Visdynamics Holdings Berhad

0.2400

-4.00%

0181.KL Aemulus Holdings Berhad

0.2250

-6.25%

0146.KL JF Technology Berhad

0.5050

-3.81%

5302.KL Aurelius Technologies Berhad

2.9400

-5.16%

7765.KL Rapid Synergy Berhad

0.6350

-4.51%

5286.KL Mi Technovation Berhad

1.7000

-5.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

MMS Ventures Berhad (0113.KL)

Related Tickers