MMAG Holdings Berhad (KLSE:MMAG)
Malaysia
· Delayed Price · Currency is MYR 0.6550
0.00 (0.00%)
At close: Sep 26, 2025
MMAG Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 3,826,200 |
| Sep 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | 54,600 |
| Sep 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 142,900 |
| Sep 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 185,300 |
| Sep 22, 2025 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -2.22% | 185,900 |
| Sep 19, 2025 | 0.62 | 0.68 | 0.62 | 0.68 | 0.68 | 9.76% | 913,600 |
| Sep 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 226,500 |
| Sep 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 266,600 |
| Sep 12, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 129,700 |
| Sep 11, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 77,000 |
| Sep 10, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 1,052,900 |
| Sep 9, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 520,900 |
| Sep 8, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 112,200 |
| Sep 4, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 69,200 |
| Sep 3, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | - | 198,400 |
| Sep 2, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 555,800 |
| Aug 29, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 21,800 |
| Aug 28, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 0.82% | 339,200 |
| Aug 27, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 470,300 |
| Aug 26, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 345,700 |
| Aug 25, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 332,500 |
| Aug 22, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 226,200 |
| Aug 21, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 750,700 |
| Aug 20, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -2.38% | 365,700 |
| Aug 19, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 174,000 |
| Aug 18, 2025 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | -0.79% | 438,700 |
| Aug 15, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | - | 123,600 |
| Aug 14, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | - | 243,900 |
| Aug 13, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | - | 259,900 |
| Aug 12, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 115,400 |
| Aug 11, 2025 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | - | 152,200 |
| Aug 8, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | - | 43,000 |
| Aug 7, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 0.79% | 204,100 |
| Aug 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 194,200 |
| Aug 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 255,100 |
| Aug 4, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 310,700 |
| Aug 1, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 174,000 |
| Jul 31, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 76,200 |
| Jul 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 125,100 |
| Jul 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 132,100 |
| Jul 28, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.55% | 384,300 |
| Jul 25, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -2.27% | 276,400 |
| Jul 24, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 206,500 |
| Jul 23, 2025 | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | 4.69% | 679,000 |
| Jul 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 623,600 |
| Jul 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 286,200 |
| Jul 18, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 598,600 |
| Jul 17, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 472,900 |
| Jul 16, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 278,300 |
| Jul 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 170,700 |