MMAG Holdings

MMAG
🏛️ malaysia →
0.65
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 0.66 0.66 0.66 0.66 1.4K
10:15 0.66 0.66 0.66 0.66 0.4K
10:40 0.66 0.66 0.66 0.66 0.2K
10:55 0.66 0.66 0.66 0.66 0.1K
11:15 0.66 0.66 0.66 0.66 1.0K
14:55 0.66 0.66 0.66 0.66 8.0K
15:05 0.66 0.66 0.66 0.66 8.0K
16:35 0.66 0.66 0.66 0.66 5.0K
16:50 0.66 0.66 0.66 0.66 2.1K
16:55 0.66 0.66 0.66 0.66 3,800.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 0.68 0.68 0.65 0.65 0.1M
2025-09-30 0.66 0.68 0.65 0.68 0.2M
2025-09-29 0.66 0.66 0.66 0.66 0.2M
2025-09-26 0.66 0.66 0.66 0.66 3.8M
2025-09-25 0.66 0.66 0.66 0.66 0.1M
2025-09-24 0.66 0.66 0.66 0.66 0.1M
2025-09-23 0.66 0.66 0.66 0.66 0.2M
2025-09-22 0.68 0.68 0.64 0.66 0.2M
2025-09-19 0.62 0.68 0.62 0.68 0.9M
2025-09-18 0.62 0.62 0.62 0.62 0.2M
2025-09-17 0.62 0.62 0.62 0.62 0.3M
2025-09-12 0.62 0.62 0.61 0.62 0.1M
2025-09-11 0.61 0.62 0.61 0.62 0.1M
2025-09-10 0.62 0.62 0.61 0.62 1.1M
2025-09-09 0.61 0.62 0.61 0.62 0.5M
2025-09-08 0.61 0.62 0.61 0.62 0.1M
2025-09-04 0.61 0.62 0.61 0.62 0.1M
2025-09-03 0.60 0.62 0.60 0.62 0.2M
2025-09-02 0.61 0.62 0.61 0.62 0.6M
2025-08-29 0.61 0.62 0.61 0.62 0.0M
2025-08-28 0.61 0.63 0.61 0.62 0.3M
2025-08-27 0.62 0.62 0.61 0.61 0.5M
2025-08-26 0.61 0.62 0.61 0.62 0.3M
2025-08-25 0.62 0.62 0.61 0.62 0.3M
2025-08-22 0.61 0.62 0.61 0.62 0.2M
2025-08-21 0.61 0.62 0.61 0.61 0.8M
2025-08-20 0.62 0.63 0.62 0.62 0.4M
2025-08-19 0.63 0.63 0.62 0.63 0.2M
2025-08-18 0.63 0.64 0.61 0.63 0.4M
2025-08-15 0.62 0.64 0.62 0.64 0.1M
2025-08-14 0.63 0.64 0.62 0.64 0.2M
2025-08-13 0.64 0.64 0.62 0.64 0.3M
2025-08-12 0.63 0.64 0.63 0.64 0.1M
2025-08-11 0.64 0.64 0.61 0.64 0.2M
2025-08-08 0.62 0.64 0.62 0.64 0.0M
2025-08-07 0.63 0.64 0.62 0.64 0.2M
2025-08-06 0.63 0.63 0.63 0.63 0.2M
2025-08-05 0.63 0.63 0.63 0.63 0.3M
2025-08-04 0.64 0.64 0.63 0.63 0.3M
2025-08-01 0.64 0.64 0.63 0.64 0.2M
2025-07-31 0.64 0.64 0.63 0.64 0.1M
2025-07-30 0.64 0.64 0.64 0.64 0.1M
2025-07-29 0.64 0.64 0.64 0.64 0.1M
2025-07-28 0.65 0.65 0.63 0.64 0.4M
2025-07-25 0.66 0.66 0.65 0.65 0.3M
2025-07-24 0.67 0.67 0.65 0.66 0.2M
2025-07-23 0.64 0.68 0.64 0.67 0.7M
2025-07-22 0.64 0.64 0.64 0.64 0.6M
2025-07-21 0.64 0.64 0.64 0.64 0.3M
2025-07-18 0.64 0.64 0.63 0.64 0.6M
2025-07-17 0.64 0.64 0.63 0.64 0.5M
2025-07-16 0.64 0.64 0.63 0.64 0.3M
2025-07-15 0.64 0.64 0.64 0.64 0.2M
2025-07-14 0.64 0.64 0.63 0.64 0.4M
2025-07-11 0.64 0.64 0.64 0.64 0.1M
2025-07-10 0.64 0.64 0.63 0.64 0.4M
2025-07-09 0.64 0.64 0.63 0.64 0.2M
2025-07-08 0.63 0.64 0.63 0.64 0.6M
2025-07-07 0.64 0.64 0.64 0.64 0.5M
2025-07-04 0.64 0.64 0.64 0.64 0.2M
2025-07-03 0.63 0.64 0.63 0.64 0.1M
2025-07-02 0.64 0.64 0.63 0.64 0.3M
2025-07-01 0.64 0.64 0.63 0.64 1.3M
2025-06-30 0.64 0.65 0.63 0.64 4.9M
2025-06-26 0.64 0.65 0.64 0.64 0.3M
2025-06-25 0.65 0.65 0.64 0.65 0.2M
2025-06-24 0.64 0.65 0.64 0.65 0.2M
2025-06-23 0.64 0.64 0.63 0.64 0.7M
2025-06-20 0.64 0.65 0.64 0.65 1.8M
2025-06-19 0.64 0.65 0.64 0.65 0.3M
2025-06-18 0.65 0.65 0.64 0.65 0.3M
2025-06-17 0.65 0.65 0.64 0.65 1.7M
2025-06-16 0.63 0.65 0.63 0.65 1.6M
2025-06-13 0.63 0.65 0.63 0.65 0.4M
2025-06-12 0.65 0.66 0.64 0.65 1.7M
2025-06-11 0.65 0.65 0.64 0.65 0.2M
2025-06-10 0.65 0.66 0.65 0.65 2.7M
2025-06-09 0.66 0.66 0.65 0.66 0.1M
2025-06-06 0.65 0.66 0.65 0.66 0.8M
2025-06-05 0.65 0.65 0.64 0.65 0.4M
2025-06-04 0.67 0.67 0.63 0.65 0.4M
2025-06-03 0.67 0.70 0.64 0.67 6.1M
2025-05-30 0.66 0.67 0.64 0.67 1.1M
2025-05-29 0.65 0.67 0.64 0.67 0.9M
2025-05-28 0.63 0.65 0.63 0.64 1.1M
2025-05-27 0.64 0.65 0.63 0.63 1.1M
2025-05-26 0.64 0.65 0.62 0.64 1.0M
2025-05-23 0.65 0.65 0.63 0.64 0.9M
2025-05-22 0.64 0.65 0.62 0.64 1.5M
2025-05-21 0.64 0.64 0.64 0.64 0.8M
2025-05-20 0.65 0.65 0.64 0.64 1.1M
2025-05-19 0.65 0.65 0.64 0.65 3.3M
2025-05-16 0.65 0.66 0.64 0.65 2.7M
2025-05-15 0.69 0.70 0.64 0.65 4.2M
2025-05-14 0.69 0.70 0.68 0.69 2.0M
2025-05-13 0.69 0.71 0.68 0.69 4.2M
2025-05-09 0.67 0.70 0.66 0.69 3.1M
2025-05-08 0.68 0.68 0.66 0.67 1.7M
2025-05-07 0.71 0.72 0.68 0.68 4.7M
2025-05-06 0.65 0.70 0.64 0.70 5.8M
2025-05-05 0.65 0.65 0.64 0.65 1.2M
2025-05-02 0.65 0.65 0.64 0.65 2.2M
2025-04-30 0.65 0.66 0.64 0.65 1.4M
2025-04-29 0.65 0.65 0.64 0.65 0.8M
2025-04-28 0.65 0.65 0.64 0.65 1.0M
2025-04-25 0.65 0.66 0.64 0.65 3.0M
2025-04-24 0.65 0.65 0.64 0.65 1.0M
2025-04-23 0.65 0.65 0.64 0.65 1.0M
2025-04-22 0.64 0.65 0.63 0.65 1.1M
2025-04-21 0.66 0.67 0.64 0.65 0.9M
2025-04-18 0.65 0.67 0.65 0.66 4.9M
2025-04-17 0.63 0.66 0.63 0.65 1.6M
2025-04-16 0.66 0.67 0.64 0.64 1.8M
2025-04-15 0.63 0.67 0.63 0.66 6.7M
2025-04-14 0.63 0.64 0.63 0.63 1.0M
2025-04-11 0.63 0.64 0.62 0.62 0.8M
2025-04-10 0.64 0.67 0.63 0.63 3.8M
2025-04-09 0.63 0.63 0.61 0.63 2.0M
2025-04-08 0.61 0.68 0.61 0.63 2.7M
2025-04-07 0.64 0.64 0.60 0.62 6.7M
2025-04-04 0.66 0.67 0.65 0.66 1.7M
2025-04-03 0.68 0.68 0.65 0.66 2.1M
2025-04-02 0.70 0.73 0.65 0.68 8.6M
2025-03-28 0.65 0.73 0.65 0.70 6.9M
2025-03-27 0.66 0.68 0.64 0.65 3.8M
2025-03-26 0.64 0.69 0.64 0.66 2.6M
2025-03-25 0.64 0.67 0.62 0.64 2.9M
2025-03-24 0.79 0.80 0.61 0.65 9.6M
2025-03-21 0.71 0.80 0.71 0.78 9.4M
2025-03-20 0.59 0.71 0.58 0.70 3.1M
2025-03-19 0.58 0.60 0.58 0.59 0.7M
2025-03-17 0.61 0.63 0.57 0.58 3.0M
2025-03-14 0.55 0.61 0.55 0.61 3.0M
2025-03-13 0.51 0.56 0.51 0.55 3.5M
2025-03-12 0.50 0.50 0.50 0.50 0.6M
2025-03-11 0.50 0.51 0.50 0.50 0.3M
2025-03-10 0.51 0.51 0.50 0.50 0.5M
2025-03-07 0.50 0.52 0.50 0.51 2.5M
2025-03-06 0.51 0.51 0.50 0.51 0.8M
2025-03-05 0.51 0.51 0.49 0.51 1.0M
2025-03-04 0.50 0.51 0.45 0.51 3.2M
2025-03-03 0.52 0.52 0.50 0.50 0.4M
2025-02-28 0.53 0.53 0.51 0.52 0.6M
2025-02-27 0.51 0.54 0.51 0.53 2.0M
2025-02-26 0.50 0.51 0.50 0.50 0.1M
2025-02-25 0.51 0.51 0.50 0.50 0.3M
2025-02-24 0.51 0.52 0.50 0.52 1.0M
2025-02-21 0.51 0.52 0.50 0.51 0.2M
2025-02-20 0.50 0.51 0.50 0.51 2.2M
2025-02-19 0.52 0.52 0.50 0.50 0.6M
2025-02-18 0.52 0.52 0.52 0.52 0.3M
2025-02-17 0.52 0.52 0.51 0.51 0.3M
2025-02-14 0.51 0.52 0.50 0.52 1.9M
2025-02-13 0.52 0.52 0.51 0.51 0.2M
2025-02-12 0.51 0.52 0.50 0.52 0.5M
2025-02-10 0.52 0.52 0.49 0.51 0.7M
2025-02-07 0.53 0.53 0.52 0.52 0.4M
2025-02-06 0.54 0.54 0.53 0.53 0.5M
2025-02-05 0.53 0.54 0.53 0.54 2.8M
2025-02-04 0.52 0.54 0.52 0.53 2.4M
2025-02-03 0.49 0.52 0.49 0.52 3.7M
2025-01-31 0.50 0.50 0.49 0.49 0.5M
2025-01-28 0.49 0.51 0.48 0.50 3.9M
2025-01-27 0.50 0.50 0.48 0.49 0.7M
2025-01-24 0.50 0.51 0.50 0.50 0.7M
2025-01-23 0.48 0.52 0.48 0.50 4.3M
2025-01-22 0.49 0.49 0.47 0.48 0.4M
2025-01-21 0.48 0.49 0.47 0.49 0.2M
2025-01-20 0.47 0.48 0.46 0.48 2.0M
2025-01-17 0.47 0.48 0.46 0.47 1.5M
2025-01-16 0.49 0.49 0.47 0.47 0.3M
2025-01-15 0.52 0.52 0.45 0.48 1.1M
2025-01-14 0.47 0.52 0.47 0.52 1.6M
2025-01-13 0.48 0.48 0.47 0.48 0.6M
2025-01-10 0.45 0.48 0.45 0.48 0.9M
2025-01-09 0.48 0.48 0.45 0.45 1.8M
2025-01-08 0.51 0.51 0.49 0.49 1.7M
2025-01-07 0.51 0.52 0.50 0.51 2.8M
2025-01-06 0.51 0.52 0.50 0.52 3.2M
2025-01-03 0.52 0.53 0.48 0.51 3.9M
2025-01-02 0.46 0.53 0.46 0.52 15.8M