Bursa Malaysia · 0113 · stock

MMS Ventures Berhad (0113) stock price history

Every Bursa Malaysia trading session of MMS Ventures Berhad from Jan 6, 2006 to Sep 28, 2026: 5,124 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 0113 data, free keyYear by year table

0113 adjusted close, 2006 to 2026

0113MMS Ventures Berhad
MYR 0.2850-37.2% over one year
2010201520202025
MYR 1.29
All time high, 2017
MYR 0.6417
52 week high, MYR 0.2550 low
5,124
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

0113 key facts

  • MMS Ventures Berhad (0113) closed at MYR 0.2850 on Sep 28, 2026 on Bursa Malaysia.
  • 0113's all time high close is MYR 1.29, set on Aug 30, 2017; its all time low close is MYR 0.0057 on Oct 26, 2009.
  • 0113's 52 week range is MYR 0.2550 to MYR 0.6417.
  • 0113 returned -37.2% over the year to Sep 28, 2026 and -71.5% over five years.
  • Over ten years 0113 returned -34%, -4.1% a year compounded.
  • 0113's deepest drawdown was -97.0% from Jan 24, 2006 to Oct 26, 2009.
  • DataCedar holds 5,124 daily sessions of 0113 history from Jan 6, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0113 price chart, 2006 to 2026

0113 adjusted close, Jan 6, 2006 to Sep 28, 2026MYR 0.0172MYR 0.0720MYR 0.3017MYR 1.262010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0113 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.0%
3 months+7.5%
6 months+7.5%
Year to date-16.8%
1 year-37.2%
3 years-44.8%
5 years-71.5%
10 years-34.3%
Since Jan 6, 2006+59.6%
Compound annual growth, 20.7 years+2.3%

0113 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.29 on Aug 30, 2017
All time low close
MYR 0.0057 on Oct 26, 2009
52 week high
MYR 0.6417 on Nov 3, 2025
52 week low
MYR 0.2550 on Mar 31, 2026
Deepest drawdown
-97.0% from Jan 24, 2006 to Oct 26, 2009, recovered Aug 9, 2010
Best single session
+725.0% on Nov 5, 2009
Worst single session
-93.9% on Nov 6, 2009
Volatility, 1 year annualised
67.0%
Sessions closing higher, 1 year
36%
Best calendar year
2017, +232%
Worst calendar year
2009, -61%

0113 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jan 6, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3377MYR 0.4100MYR 0.2550MYR 0.2850-18.0%89.7M184
2025MYR 0.3956MYR 0.6417MYR 0.2219MYR 0.3474-12.2%95.8M244
2024MYR 0.4825MYR 0.6320MYR 0.3474MYR 0.3956-17.2%70M247
2023MYR 0.6058MYR 0.7083MYR 0.4735MYR 0.4776-21.8%59.8M244
2022MYR 0.9802MYR 1.03MYR 0.5310MYR 0.6105-37.7%133.1M243
2021MYR 0.7063MYR 1.30MYR 0.7063MYR 0.9802+39.7%645.4M245
2020MYR 0.6129MYR 0.8072MYR 0.2879MYR 0.7018+13.7%374.7M247
2019MYR 0.5807MYR 0.8331MYR 0.4975MYR 0.6172+6.3%161M246
2018MYR 1.15MYR 1.24MYR 0.5596MYR 0.5807-49.2%113.8M244
2017MYR 0.3439MYR 1.34MYR 0.3439MYR 1.14+232.4%480.7M252
2016MYR 0.3722MYR 0.4621MYR 0.2849MYR 0.3439-6.8%223.5M250
2015MYR 0.3125MYR 0.5379MYR 0.3065MYR 0.3691+17.0%660M246
2014MYR 0.1146MYR 0.4177MYR 0.1003MYR 0.3155+168.6%1.2B247
2013MYR 0.0573MYR 0.1375MYR 0.0430MYR 0.1175+115.8%165.6M246
2012MYR 0.0659MYR 0.0802MYR 0.0544MYR 0.0544-17.4%79M245
2011MYR 0.0860MYR 0.1547MYR 0.0544MYR 0.0659-23.3%68.1M244
2010MYR 0.0344MYR 0.3152MYR 0.0115MYR 0.0860+150.0%614.9K249
2009MYR 0.0860MYR 0.1719MYR 0.0057MYR 0.0344-61.3%2.1M248
2008MYR 0.1547MYR 0.1547MYR 0.0802MYR 0.0888-31.1%2.4M248
2007MYR 0.1451MYR 0.1547MYR 0.1095MYR 0.1289-11.1%11M249
2006MYR 0.1969MYR 0.2206MYR 0.1182MYR 0.1451n/a70M256

0113 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2850-5.0%
August 2026MYR 0.3000+3.4%
July 2026MYR 0.2900+3.6%
June 2026MYR 0.2800-1.8%
May 2026MYR 0.2850-13.6%
April 2026MYR 0.3300+29.4%
March 2026MYR 0.2550-10.4%
February 2026MYR 0.2846-15.7%
January 2026MYR 0.3377-2.8%
December 2025MYR 0.3474-6.5%
November 2025MYR 0.3715-40.3%
October 2025MYR 0.6224+38.7%

About the 0113 data

Daily bars. 5,124 sessions from Jan 6, 2006 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 6, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/0113/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0108 N2N Connect Berhad
  • 0109 SC Estate Builder Berhad
  • 0111 K-One Technology Berhad
  • 0112 Mikro MSC Berhad
  • 0116 Focus Dynamics Group Berhad
  • 0117 SMRT Holdings Berhad
  • 0118 Trive Property Group Berhad
  • 0119 AppAsia Berhad

Common questions

0113 share price history

Start with any symbol.

Start free