Magnum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	1.100	1.110	1.090	1.090	0.887	216,500
2023-11-09	1.090	1.110	1.090	1.110	0.904	347,900
2023-11-08	1.080	1.100	1.080	1.100	0.895	170,000
2023-11-07	1.090	1.100	1.080	1.080	0.879	183,100
2023-11-06	1.080	1.100	1.080	1.090	0.887	349,000
2023-11-03	1.060	1.090	1.060	1.080	0.879	315,400
2023-11-02	1.060	1.080	1.060	1.060	0.863	632,600
2023-11-01	1.070	1.070	1.060	1.060	0.863	266,900
2023-10-31	1.070	1.070	1.060	1.070	0.871	452,000
2023-10-30	1.070	1.070	1.060	1.070	0.871	178,600
2023-10-27	1.060	1.080	1.060	1.070	0.871	192,100
2023-10-26	1.070	1.080	1.070	1.070	0.871	326,400
2023-10-25	1.080	1.080	1.070	1.080	0.879	272,300
2023-10-24	1.080	1.090	1.060	1.070	0.871	1,039,500
2023-10-23	1.090	1.090	1.080	1.080	0.879	751,300
2023-10-20	1.100	1.100	1.090	1.090	0.887	316,200
2023-10-19	1.100	1.110	1.090	1.090	0.887	356,500
2023-10-18	1.110	1.110	1.090	1.100	0.895	418,800
2023-10-17	1.110	1.110	1.100	1.100	0.895	143,100
2023-10-16	1.110	1.120	1.100	1.100	0.895	704,000
2023-10-13	1.110	1.120	1.100	1.110	0.904	280,600
2023-10-12	1.100	1.120	1.100	1.110	0.904	577,900
2023-10-11	1.100	1.110	1.090	1.100	0.895	368,900
2023-10-10	1.100	1.100	1.090	1.090	0.887	377,200
2023-10-09	1.110	1.110	1.090	1.100	0.895	790,800
2023-10-06	1.100	1.110	1.100	1.100	0.895	80,900
2023-10-05	1.090	1.110	1.090	1.110	0.904	475,000
2023-10-04	1.100	1.100	1.080	1.090	0.887	745,900
2023-10-03	1.110	1.110	1.100	1.100	0.895	665,300
2023-10-02	1.120	1.130	1.110	1.110	0.904	405,500
2023-09-29	1.130	1.130	1.110	1.120	0.912	884,100
2023-09-27	1.130	1.140	1.120	1.130	0.920	507,200
2023-09-26	1.140	1.140	1.120	1.120	0.912	886,400
2023-09-25	1.140	1.150	1.130	1.140	0.928	461,500
2023-09-22	1.140	1.140	1.120	1.140	0.928	750,700
2023-09-21	1.140	1.160	1.130	1.140	0.928	1,102,500
2023-09-20	1.130	1.140	1.120	1.130	0.920	763,900
2023-09-19	1.140	1.140	1.120	1.130	0.920	301,600
2023-09-18	1.120	1.140	1.110	1.130	0.920	1,410,300
2023-09-15	1.120	1.150	1.120	1.120	0.912	1,026,900
2023-09-14	1.140	1.140	1.120	1.120	0.912	853,300
2023-09-13	1.120	1.160	1.100	1.140	0.928	2,107,900
2023-09-12	1.140	1.140	1.120	1.130	0.920	811,800
2023-09-11	1.160	1.160	1.130	1.140	0.928	796,500
2023-09-08	1.140	1.170	1.130	1.160	0.944	1,020,200
2023-09-07	1.140	1.150	1.130	1.140	0.928	1,231,800
2023-09-06	1.150	1.160	1.140	1.140	0.928	1,316,900
2023-09-05	1.160	1.170	1.150	1.160	0.944	1,239,200
2023-09-04	1.180	1.180	1.160	1.160	0.944	1,218,700
2023-09-01	1.180	1.190	1.160	1.180	0.961	1,303,300
2023-08-30	1.210	1.210	1.190	1.190	0.952	1,597,600
2023-08-29	1.210	1.210	1.190	1.210	0.968	893,200
2023-08-28	1.220	1.220	1.190	1.210	0.968	3,477,000
2023-08-25	1.210	1.220	1.200	1.220	0.976	1,080,000
2023-08-24	1.210	1.240	1.200	1.210	0.968	3,241,300
2023-08-23	1.160	1.220	1.160	1.210	0.968	4,159,300
2023-08-22	1.170	1.180	1.160	1.160	0.928	1,680,700
2023-08-21	1.170	1.180	1.160	1.170	0.936	1,774,800
2023-08-18	1.190	1.190	1.150	1.160	0.928	3,474,000
2023-08-17	1.160	1.170	1.130	1.150	0.920	2,284,800

← NewerPage 13 of 21 · 1,225 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.