Magnum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	1.140	1.150	1.130	1.150	0.961	504,400
2024-05-08	1.150	1.150	1.140	1.140	0.953	264,300
2024-05-07	1.140	1.150	1.140	1.150	0.961	491,000
2024-05-06	1.140	1.150	1.140	1.140	0.953	160,700
2024-05-03	1.140	1.150	1.130	1.140	0.953	654,200
2024-05-02	1.150	1.150	1.130	1.130	0.944	368,300
2024-04-30	1.140	1.150	1.130	1.150	0.961	749,800
2024-04-29	1.130	1.140	1.130	1.130	0.944	576,100
2024-04-26	1.150	1.150	1.130	1.140	0.953	658,300
2024-04-25	1.150	1.150	1.140	1.150	0.961	99,600
2024-04-24	1.150	1.160	1.140	1.150	0.961	825,800
2024-04-23	1.140	1.150	1.140	1.140	0.953	622,800
2024-04-22	1.140	1.150	1.140	1.150	0.961	159,600
2024-04-19	1.150	1.160	1.130	1.140	0.953	832,300
2024-04-18	1.150	1.160	1.140	1.160	0.969	589,400
2024-04-17	1.140	1.160	1.140	1.160	0.969	1,291,500
2024-04-16	1.140	1.150	1.130	1.150	0.961	2,380,300
2024-04-15	1.150	1.150	1.130	1.140	0.953	1,989,400
2024-04-12	1.150	1.160	1.140	1.150	0.961	959,100
2024-04-09	1.140	1.150	1.140	1.150	0.961	719,000
2024-04-08	1.140	1.150	1.130	1.140	0.953	1,073,600
2024-04-05	1.140	1.140	1.130	1.130	0.944	112,400
2024-04-04	1.150	1.150	1.130	1.140	0.953	608,400
2024-04-03	1.130	1.150	1.130	1.150	0.961	718,800
2024-04-02	1.140	1.140	1.120	1.140	0.953	683,200
2024-04-01	1.120	1.150	1.120	1.140	0.953	844,600
2024-03-29	1.130	1.140	1.120	1.120	0.936	440,900
2024-03-27	1.130	1.140	1.130	1.140	0.953	396,600
2024-03-26	1.130	1.140	1.120	1.140	0.953	1,007,400
2024-03-25	1.120	1.140	1.120	1.130	0.944	1,286,200
2024-03-22	1.130	1.130	1.120	1.120	0.936	295,700
2024-03-21	1.140	1.140	1.110	1.130	0.944	1,121,200
2024-03-20	1.120	1.140	1.120	1.140	0.953	415,800
2024-03-19	1.130	1.130	1.120	1.120	0.936	373,300
2024-03-18	1.120	1.130	1.120	1.130	0.944	327,100
2024-03-15	1.130	1.130	1.110	1.120	0.936	707,700
2024-03-14	1.120	1.140	1.120	1.140	0.953	512,400
2024-03-13	1.140	1.140	1.130	1.140	0.953	282,300
2024-03-12	1.140	1.140	1.130	1.140	0.953	211,700
2024-03-11	1.150	1.160	1.150	1.160	0.953	836,300
2024-03-08	1.150	1.160	1.150	1.150	0.944	434,000
2024-03-07	1.160	1.160	1.140	1.160	0.953	692,700
2024-03-06	1.160	1.160	1.140	1.140	0.936	375,900
2024-03-05	1.140	1.160	1.130	1.160	0.953	949,300
2024-03-04	1.130	1.150	1.130	1.140	0.936	567,900
2024-03-01	1.130	1.140	1.130	1.130	0.928	777,000
2024-02-29	1.150	1.160	1.130	1.130	0.928	2,461,800
2024-02-28	1.140	1.150	1.130	1.150	0.944	518,300
2024-02-27	1.150	1.150	1.130	1.150	0.944	242,200
2024-02-26	1.160	1.160	1.130	1.150	0.944	1,329,000
2024-02-23	1.170	1.170	1.160	1.170	0.961	85,200
2024-02-22	1.160	1.180	1.160	1.180	0.969	326,800
2024-02-21	1.160	1.170	1.150	1.160	0.953	529,900
2024-02-20	1.180	1.180	1.160	1.170	0.961	430,500
2024-02-19	1.170	1.190	1.160	1.180	0.969	1,514,100
2024-02-16	1.170	1.170	1.150	1.170	0.961	762,200
2024-02-15	1.140	1.170	1.130	1.160	0.953	1,891,500
2024-02-14	1.120	1.140	1.120	1.140	0.936	635,900
2024-02-13	1.100	1.130	1.100	1.130	0.928	621,200
2024-02-09	1.090	1.110	1.090	1.100	0.903	516,800

← NewerPage 11 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.