Advertisement

U.S. Markets closed

S&P Futures
5,912.00
+6.00(+0.10%)
Dow Futures
43,563.00
+45.00(+0.10%)
Nasdaq Futures
20,508.75
+25.25(+0.12%)
Russell 2000 Futures
2,295.30
+4.10(+0.18%)
Crude Oil
69.12
-0.10(-0.14%)
Gold
2,741.20
+11.20(+0.41%)

MMAG Holdings Berhad (0034.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.2900

0.0000

(0.00%)

As of 04:40PM MYT. Market open.

Advertisement

Time Period:

Oct 21, 2023 - Oct 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	57,900
Oct 17, 2024	-	-	-	-	-	-
Oct 16, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	31,200
Oct 15, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	679,200
Oct 14, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	36,000
Oct 11, 2024	0.2950	0.2950	0.2850	0.2900	0.2900	4,577,700
Oct 10, 2024	0.3050	0.3050	0.2850	0.2900	0.2900	88,300
Oct 09, 2024	0.2850	0.2950	0.2850	0.2950	0.2950	183,300
Oct 08, 2024	0.2900	0.3050	0.2850	0.3050	0.3050	1,933,300
Oct 07, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	4,597,200
Oct 04, 2024	0.2800	0.2850	0.2750	0.2850	0.2850	638,800
Oct 03, 2024	0.2850	0.2900	0.2700	0.2800	0.2800	2,503,700
Oct 02, 2024	0.3050	0.3050	0.2800	0.2900	0.2900	3,266,900
Oct 01, 2024	0.3100	0.3200	0.3050	0.3100	0.3100	1,154,500
Sep 30, 2024	0.3150	0.3150	0.3050	0.3050	0.3050	368,600
Sep 27, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	300,300
Sep 26, 2024	0.3100	0.3150	0.3050	0.3150	0.3150	256,400
Sep 25, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	123,100
Sep 24, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	260,900
Sep 23, 2024	0.3100	0.3150	0.3050	0.3150	0.3150	2,598,500
Sep 20, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	535,900
Sep 19, 2024	0.3100	0.3150	0.3100	0.3100	0.3100	131,900
Sep 18, 2024	0.3150	0.3200	0.3100	0.3100	0.3100	1,293,500
Sep 17, 2024	0.3150	0.3150	0.3100	0.3150	0.3150	743,200
Sep 13, 2024	0.3150	0.3200	0.3100	0.3150	0.3150	705,400
Sep 12, 2024	0.3150	0.3250	0.3150	0.3150	0.3150	1,181,000
Sep 11, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	2,282,900
Sep 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	394,400
Sep 09, 2024	0.3200	0.3300	0.3100	0.3100	0.3100	2,176,100
Sep 06, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	80,500
Sep 05, 2024	0.3250	0.3250	0.3100	0.3100	0.3100	668,800
Sep 04, 2024	0.3150	0.3350	0.3150	0.3250	0.3250	2,991,800
Sep 03, 2024	0.3150	0.3250	0.3100	0.3200	0.3200	1,619,700
Sep 02, 2024	0.3050	0.3150	0.3050	0.3150	0.3150	1,598,500
Aug 30, 2024	0.3100	0.3150	0.3000	0.3100	0.3100	880,300
Aug 29, 2024	0.3100	0.3100	0.3050	0.3100	0.3100	4,188,600
Aug 28, 2024	0.3150	0.3300	0.3100	0.3100	0.3100	2,272,800
Aug 27, 2024	0.3250	0.3450	0.3200	0.3200	0.3200	12,964,700
Aug 26, 2024	0.3200	0.3200	0.3150	0.3200	0.3200	1,313,300
Aug 23, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	2,126,900
Aug 22, 2024	0.3350	0.3400	0.3150	0.3200	0.3200	1,576,100
Aug 21, 2024	0.3350	0.3450	0.3200	0.3300	0.3300	2,452,700
Aug 20, 2024	0.3350	0.3550	0.3300	0.3350	0.3350	23,639,200
Aug 19, 2024	0.3200	0.3350	0.3200	0.3350	0.3350	2,659,400
Aug 16, 2024	0.3100	0.3250	0.3050	0.3200	0.3200	1,437,100
Aug 15, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	991,000
Aug 14, 2024	0.3050	0.3100	0.3050	0.3050	0.3050	661,900
Aug 13, 2024	0.3200	0.3300	0.3050	0.3100	0.3100	3,296,400
Aug 12, 2024	0.3150	0.3350	0.3100	0.3200	0.3200	6,029,400
Aug 09, 2024	0.2850	0.3050	0.2800	0.3050	0.3050	3,061,200
Aug 08, 2024	0.2850	0.2850	0.2750	0.2750	0.2750	293,300
Aug 07, 2024	0.2800	0.2850	0.2700	0.2850	0.2850	607,300
Aug 06, 2024	0.2600	0.2850	0.2600	0.2800	0.2800	2,269,400
Aug 05, 2024	0.2650	0.2750	0.2500	0.2750	0.2750	3,549,300
Aug 02, 2024	0.2650	0.2750	0.2600	0.2750	0.2750	1,690,600
Aug 01, 2024	0.2600	0.3000	0.2600	0.2700	0.2700	3,554,300
Jul 31, 2024	0.2700	0.2700	0.2500	0.2550	0.2550	3,269,500
Jul 30, 2024	0.3250	0.3250	0.2800	0.2800	0.2800	4,993,500
Jul 29, 2024	0.3300	0.3300	0.3200	0.3250	0.3250	2,373,200
Jul 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	557,600
Jul 25, 2024	0.3350	0.3450	0.3250	0.3350	0.3350	6,275,900
Jul 24, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	716,800
Jul 23, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	491,600
Jul 22, 2024	0.3350	0.3500	0.3250	0.3350	0.3350	5,028,500
Jul 19, 2024	0.3400	0.3400	0.3300	0.3350	0.3350	1,048,900
Jul 18, 2024	0.3450	0.3550	0.3350	0.3400	0.3400	2,152,700
Jul 17, 2024	0.3450	0.3500	0.3400	0.3450	0.3450	6,079,800
Jul 16, 2024	0.3400	0.3550	0.3300	0.3400	0.3400	9,484,300
Jul 15, 2024	0.3300	0.3600	0.3300	0.3400	0.3400	26,148,400
Jul 12, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	1,989,300
Jul 11, 2024	0.3150	0.3250	0.3150	0.3200	0.3200	1,190,800
Jul 10, 2024	0.3250	0.3250	0.3150	0.3200	0.3200	2,090,200
Jul 09, 2024	0.3250	0.3300	0.3200	0.3250	0.3250	715,400
Jul 05, 2024	0.3300	0.3450	0.3150	0.3250	0.3250	3,571,300
Jul 04, 2024	0.3200	0.3300	0.3150	0.3250	0.3250	3,374,400
Jul 03, 2024	0.3150	0.3200	0.3100	0.3200	0.3200	1,825,000
Jul 02, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	910,700
Jul 01, 2024	0.3050	0.3200	0.3050	0.3100	0.3100	3,283,300
Jun 28, 2024	0.3100	0.3250	0.3100	0.3100	0.3100	2,776,700
Jun 27, 2024	0.3150	0.3150	0.3050	0.3100	0.3100	1,355,800
Jun 26, 2024	0.3100	0.3200	0.3050	0.3100	0.3100	1,453,300
Jun 25, 2024	0.3300	0.3300	0.3050	0.3100	0.3100	2,243,500
Jun 24, 2024	0.3000	0.3650	0.3000	0.3300	0.3300	11,431,700
Jun 21, 2024	0.3000	0.3050	0.3000	0.3000	0.3000	1,389,800
Jun 20, 2024	0.3000	0.3050	0.3000	0.3000	0.3000	2,092,700
Jun 19, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	1,259,400
Jun 18, 2024	0.3000	0.3050	0.3000	0.3000	0.3000	3,492,500
Jun 14, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	525,800
Jun 13, 2024	0.3000	0.3050	0.3000	0.3000	0.3000	1,485,300
Jun 12, 2024	0.3000	0.3050	0.3000	0.3000	0.3000	3,052,400
Jun 11, 2024	0.3000	0.3050	0.3000	0.3000	0.3000	1,645,100
Jun 10, 2024	0.3000	0.3050	0.3000	0.3000	0.3000	1,391,600
Jun 07, 2024	0.3000	0.3050	0.3000	0.3000	0.3000	1,691,400
Jun 06, 2024	0.3000	0.3050	0.3000	0.3000	0.3000	1,172,300
Jun 05, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	25,267,600
Jun 04, 2024	0.3000	0.3100	0.3000	0.3050	0.3050	8,264,400
May 31, 2024	0.3000	0.3100	0.3000	0.3050	0.3050	8,548,700
May 30, 2024	0.3000	0.3050	0.3000	0.3000	0.3000	2,144,100
May 29, 2024	0.3050	0.3100	0.3000	0.3050	0.3050	20,047,500
May 28, 2024	0.3050	0.3050	0.3000	0.3050	0.3050	1,581,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,912.00+6.00(+0.10%)

Dow Futures43,563.00+45.00(+0.10%)

Nasdaq Futures20,508.75+25.25(+0.12%)

Russell 2000 Futures2,295.30+4.10(+0.18%)

Crude Oil69.12-0.10(-0.14%)

Gold2,741.20+11.20(+0.41%)

MMAG Holdings Berhad (0034.KL)

S&P Futures
5,912.00
+6.00(+0.10%)

Dow Futures
43,563.00
+45.00(+0.10%)

Nasdaq Futures
20,508.75
+25.25(+0.12%)

Russell 2000 Futures
2,295.30
+4.10(+0.18%)

Crude Oil
69.12
-0.10(-0.14%)

Gold
2,741.20
+11.20(+0.41%)