Magnum Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	1.240	1.250	1.230	1.230	1.042	1,287,600
2024-08-06	1.200	1.270	1.180	1.240	1.050	4,516,600
2024-08-05	1.240	1.260	1.180	1.200	1.016	8,475,300
2024-08-02	1.270	1.270	1.250	1.250	1.059	2,026,800
2024-08-01	1.290	1.320	1.260	1.280	1.084	1,849,800
2024-07-31	1.270	1.290	1.260	1.290	1.092	2,209,000
2024-07-30	1.280	1.290	1.260	1.270	1.076	1,149,600
2024-07-29	1.270	1.280	1.260	1.280	1.084	1,490,100
2024-07-26	1.270	1.280	1.250	1.270	1.076	1,279,700
2024-07-25	1.270	1.280	1.260	1.270	1.076	1,413,300
2024-07-24	1.300	1.300	1.270	1.280	1.084	1,915,200
2024-07-23	1.280	1.300	1.270	1.300	1.101	2,601,600
2024-07-22	1.260	1.290	1.250	1.280	1.084	3,584,700
2024-07-19	1.280	1.280	1.250	1.260	1.067	1,365,200
2024-07-18	1.270	1.290	1.250	1.280	1.084	4,312,000
2024-07-17	1.200	1.280	1.190	1.270	1.076	14,674,900
2024-07-16	1.170	1.180	1.170	1.180	0.999	354,600
2024-07-15	1.170	1.180	1.160	1.180	0.999	358,800
2024-07-12	1.180	1.180	1.160	1.170	0.991	522,900
2024-07-11	1.180	1.180	1.160	1.180	0.999	1,291,700
2024-07-10	1.190	1.200	1.160	1.170	0.991	3,496,400
2024-07-09	1.160	1.190	1.150	1.190	1.008	3,229,900
2024-07-05	1.140	1.150	1.140	1.150	0.974	374,000
2024-07-04	1.130	1.150	1.130	1.140	0.965	722,500
2024-07-03	1.130	1.140	1.130	1.130	0.957	500,100
2024-07-02	1.130	1.140	1.120	1.140	0.965	626,600
2024-07-01	1.120	1.130	1.120	1.130	0.957	1,115,000
2024-06-28	1.130	1.130	1.120	1.120	0.948	655,000
2024-06-27	1.120	1.130	1.110	1.130	0.957	1,581,800
2024-06-26	1.120	1.130	1.110	1.120	0.948	3,001,500
2024-06-25	1.130	1.130	1.120	1.120	0.948	889,900
2024-06-24	1.130	1.130	1.120	1.120	0.948	1,065,100
2024-06-21	1.130	1.140	1.120	1.140	0.965	871,000
2024-06-20	1.130	1.140	1.120	1.140	0.965	887,700
2024-06-19	1.140	1.140	1.130	1.130	0.957	702,400
2024-06-18	1.120	1.150	1.120	1.140	0.965	1,834,800
2024-06-14	1.130	1.140	1.120	1.120	0.948	957,200
2024-06-13	1.110	1.130	1.100	1.120	0.948	2,394,300
2024-06-12	1.130	1.130	1.100	1.110	0.940	5,303,200
2024-06-11	1.160	1.160	1.130	1.130	0.944	3,363,100
2024-06-10	1.150	1.170	1.150	1.150	0.961	1,672,300
2024-06-07	1.130	1.150	1.130	1.140	0.953	1,137,600
2024-06-06	1.140	1.140	1.130	1.130	0.944	811,800
2024-06-05	1.130	1.140	1.120	1.130	0.944	1,826,400
2024-06-04	1.130	1.160	1.130	1.130	0.944	7,799,200
2024-05-31	1.170	1.180	1.130	1.130	0.944	17,896,699
2024-05-30	1.160	1.180	1.150	1.170	0.978	872,200
2024-05-29	1.170	1.180	1.150	1.160	0.969	2,220,500
2024-05-28	1.180	1.190	1.170	1.180	0.986	1,406,200
2024-05-27	1.180	1.200	1.170	1.180	0.986	3,168,200
2024-05-24	1.160	1.160	1.140	1.160	0.969	3,103,800
2024-05-23	1.170	1.180	1.150	1.170	0.978	2,937,700
2024-05-21	1.190	1.210	1.160	1.160	0.969	4,775,600
2024-05-20	1.160	1.190	1.150	1.180	0.986	6,125,900
2024-05-17	1.160	1.160	1.140	1.150	0.961	1,630,100
2024-05-16	1.150	1.160	1.150	1.160	0.969	318,200
2024-05-15	1.150	1.160	1.140	1.160	0.969	649,700
2024-05-14	1.150	1.160	1.150	1.160	0.969	376,800
2024-05-13	1.150	1.160	1.140	1.160	0.969	890,900
2024-05-10	1.140	1.150	1.130	1.150	0.961	472,900

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0350 MYR
2026-06-10	0.0250 MYR
2026-03-11	0.0200 MYR
2025-12-05	0.0200 MYR
2025-09-09	0.0250 MYR
2025-06-13	0.0250 MYR
2025-03-13	0.0250 MYR
2024-12-05	0.0150 MYR
2024-09-06	0.0200 MYR
2024-06-12	0.0150 MYR
2024-03-12	0.0200 MYR
2023-12-06	0.0100 MYR
2023-09-01	0.0200 MYR
2023-06-15	0.0100 MYR
2023-03-14	0.0150 MYR
2022-12-15	0.0100 MYR
2022-09-14	0.0150 MYR
2022-06-14	0.0100 MYR
2022-03-11	0.0150 MYR
2021-03-12	0.0200 MYR
2020-12-11	0.0200 MYR
2020-06-12	0.0250 MYR
2020-03-17	0.0300 MYR
2019-12-13	0.0400 MYR
2019-09-18	0.0500 MYR
2019-06-18	0.0400 MYR
2019-03-13	0.0400 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.