Magnum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.110	1.110	1.090	1.090	0.895	691,900
2024-02-07	1.110	1.110	1.100	1.110	0.912	293,400
2024-02-06	1.100	1.110	1.090	1.110	0.912	527,500
2024-02-05	1.100	1.110	1.090	1.100	0.903	451,700
2024-02-02	1.100	1.110	1.090	1.100	0.903	961,600
2024-01-31	1.110	1.120	1.100	1.100	0.903	858,100
2024-01-30	1.100	1.110	1.100	1.110	0.912	577,700
2024-01-29	1.100	1.120	1.090	1.100	0.903	1,147,100
2024-01-26	1.100	1.110	1.090	1.100	0.903	1,657,300
2024-01-24	1.090	1.100	1.090	1.090	0.895	505,800
2024-01-23	1.100	1.110	1.090	1.090	0.895	693,300
2024-01-22	1.100	1.110	1.100	1.100	0.903	547,500
2024-01-19	1.110	1.110	1.090	1.100	0.903	526,100
2024-01-18	1.110	1.110	1.100	1.110	0.912	578,200
2024-01-17	1.110	1.120	1.100	1.110	0.912	951,700
2024-01-16	1.110	1.120	1.110	1.110	0.912	607,500
2024-01-15	1.130	1.130	1.110	1.120	0.920	465,700
2024-01-12	1.120	1.130	1.120	1.130	0.928	293,400
2024-01-11	1.130	1.140	1.120	1.130	0.928	846,200
2024-01-10	1.130	1.140	1.120	1.120	0.920	674,200
2024-01-09	1.120	1.140	1.120	1.130	0.928	730,900
2024-01-08	1.130	1.130	1.110	1.120	0.920	898,600
2024-01-05	1.080	1.130	1.080	1.120	0.920	1,633,400
2024-01-04	1.090	1.100	1.080	1.080	0.887	610,000
2024-01-03	1.090	1.100	1.080	1.090	0.895	1,075,100
2024-01-02	1.100	1.100	1.090	1.090	0.895	459,600
2023-12-29	1.090	1.100	1.090	1.090	0.895	312,700
2023-12-28	1.100	1.100	1.080	1.090	0.895	1,017,700
2023-12-27	1.110	1.110	1.090	1.100	0.903	323,400
2023-12-26	1.100	1.110	1.090	1.110	0.912	397,000
2023-12-22	1.110	1.110	1.100	1.100	0.903	418,600
2023-12-21	1.100	1.110	1.100	1.100	0.903	211,600
2023-12-20	1.100	1.110	1.090	1.100	0.903	540,300
2023-12-19	1.100	1.110	1.090	1.100	0.903	807,500
2023-12-18	1.090	1.110	1.080	1.100	0.903	649,600
2023-12-15	1.090	1.100	1.080	1.080	0.887	642,500
2023-12-14	1.090	1.100	1.090	1.090	0.895	337,900
2023-12-13	1.080	1.100	1.080	1.090	0.895	925,200
2023-12-12	1.090	1.110	1.070	1.090	0.895	1,082,100
2023-12-11	1.100	1.100	1.080	1.090	0.895	818,400
2023-12-08	1.110	1.120	1.090	1.100	0.903	1,025,000
2023-12-07	1.130	1.130	1.110	1.110	0.912	300,200
2023-12-06	1.140	1.140	1.120	1.130	0.928	186,800
2023-12-05	1.150	1.160	1.120	1.140	0.928	1,155,300
2023-12-04	1.150	1.160	1.140	1.150	0.936	2,081,900
2023-12-01	1.170	1.170	1.140	1.150	0.936	642,000
2023-11-30	1.150	1.170	1.140	1.170	0.952	2,204,700
2023-11-29	1.150	1.160	1.140	1.150	0.936	703,100
2023-11-28	1.140	1.160	1.140	1.150	0.936	611,200
2023-11-27	1.140	1.140	1.130	1.140	0.928	444,100
2023-11-24	1.140	1.150	1.140	1.140	0.928	203,800
2023-11-23	1.140	1.160	1.140	1.140	0.928	614,500
2023-11-22	1.150	1.150	1.130	1.150	0.936	401,100
2023-11-21	1.150	1.160	1.140	1.150	0.936	436,700
2023-11-20	1.140	1.170	1.140	1.150	0.936	920,100
2023-11-17	1.130	1.160	1.120	1.150	0.936	986,300
2023-11-16	1.110	1.140	1.100	1.130	0.920	802,500
2023-11-15	1.100	1.110	1.090	1.100	0.895	383,400
2023-11-14	1.090	1.100	1.090	1.100	0.895	386,900
2023-11-10	1.100	1.110	1.090	1.090	0.887	216,500

← NewerPage 12 of 21 · 1,224 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.