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 Nov 13, 2026: 4,987 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 0.2850-49.9% over one year
2010201520202025
MYR 1.29
All time high, 2017
MYR 0.5789
52 week high, MYR 0.2550 low
4,987
Daily sessions since 2006

Last updated Nov 13, 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 Nov 13, 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 0.5789.
  • 0113 returned -49.9% over the year to Nov 13, 2026 and -73.2% over five years.
  • Over ten years 0113 returned -28%, -3.2% a year compounded.
  • 0113's deepest drawdown was -97.0% from Jan 24, 2006 to Oct 26, 2009.
  • DataCedar holds 4,987 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 Nov 13, 2026MYR 0.0344MYR 0.1149MYR 0.3841MYR 1.282010201520202025
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 Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-6.6%
3 months-12.3%
6 months-26.9%
Year to date-16.8%
1 year-49.9%
3 years-45.8%
5 years-73.2%
10 years-27.9%
Since Jan 6, 2006+59.6%
Compound annual growth, 20.9 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 0.5789 on Nov 17, 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 16, 2010
Best single session
+725.0% on Nov 5, 2009
Worst single session
-93.9% on Nov 6, 2009
Volatility, 1 year annualised
64.3%
Sessions closing higher, 1 year
35%
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3377MYR 0.4100MYR 0.2550MYR 0.2850-18.0%104.7M214
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%59.6M241
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%112.5M238
2017MYR 0.3439MYR 1.34MYR 0.3439MYR 1.14+232.4%480.7M252
2016MYR 0.3722MYR 0.4621MYR 0.2849MYR 0.3439-6.8%216.8M249
2015MYR 0.3125MYR 0.5379MYR 0.3065MYR 0.3691+17.0%650.7M245
2014MYR 0.1146MYR 0.4177MYR 0.1003MYR 0.3155+168.6%1.2B240
2013MYR 0.0573MYR 0.1375MYR 0.0430MYR 0.1175+115.8%160.2M201
2012MYR 0.0659MYR 0.0802MYR 0.0544MYR 0.0544-17.4%78.5M221
2011MYR 0.0860MYR 0.1547MYR 0.0544MYR 0.0659-23.3%67.8M227
2010MYR 0.0344MYR 0.3152MYR 0.0115MYR 0.0860+150.0%604.1K235
2009MYR 0.0860MYR 0.1719MYR 0.0057MYR 0.0344-61.3%1.9M237
2008MYR 0.1547MYR 0.1547MYR 0.0802MYR 0.0888-31.1%2.1M213
2007MYR 0.1451MYR 0.1547MYR 0.1095MYR 0.1289-11.1%11M248
2006MYR 0.1969MYR 0.2206MYR 0.1182MYR 0.1451n/a65.4M254

0113 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.2850-5.0%
October 2026MYR 0.3000+7.1%
September 2026MYR 0.2800-6.7%
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%

About the 0113 data

Daily bars. 4,987 sessions from Jan 6, 2006 to Nov 13, 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 Nov 12, 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/klse%3A0113/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