Magnum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.160	1.180	1.160	1.170	0.936	1,211,700
2023-08-15	1.150	1.200	1.150	1.170	0.936	3,678,900
2023-08-14	1.200	1.200	1.130	1.140	0.912	5,014,300
2023-08-11	1.110	1.180	1.110	1.170	0.936	6,668,500
2023-08-10	1.110	1.120	1.100	1.110	0.888	3,056,000
2023-08-09	1.100	1.110	1.090	1.110	0.888	1,527,300
2023-08-08	1.090	1.110	1.080	1.100	0.880	927,100
2023-08-07	1.090	1.100	1.070	1.080	0.864	741,900
2023-08-04	1.070	1.090	1.060	1.090	0.872	433,800
2023-08-03	1.060	1.070	1.060	1.070	0.856	634,200
2023-08-02	1.080	1.080	1.060	1.060	0.848	1,525,200
2023-08-01	1.100	1.110	1.070	1.080	0.864	1,124,500
2023-07-31	1.090	1.110	1.090	1.100	0.880	1,420,300
2023-07-28	1.080	1.100	1.080	1.080	0.864	595,600
2023-07-27	1.070	1.090	1.070	1.080	0.864	471,900
2023-07-26	1.070	1.090	1.070	1.070	0.856	739,500
2023-07-25	1.070	1.090	1.070	1.080	0.864	454,800
2023-07-24	1.080	1.090	1.060	1.070	0.856	801,500
2023-07-21	1.090	1.090	1.070	1.080	0.864	787,400
2023-07-20	1.100	1.110	1.080	1.090	0.872	1,022,100
2023-07-18	1.100	1.120	1.090	1.100	0.880	1,564,500
2023-07-17	1.080	1.110	1.070	1.100	0.880	2,430,000
2023-07-14	1.050	1.090	1.050	1.080	0.864	1,695,600
2023-07-13	1.060	1.070	1.040	1.040	0.832	740,500
2023-07-12	1.020	1.070	1.020	1.060	0.848	1,947,100
2023-07-11	1.010	1.030	1.010	1.020	0.816	489,200
2023-07-10	1.000	1.020	1.000	1.010	0.808	763,800
2023-07-07	1.010	1.020	1.000	1.000	0.800	1,157,600
2023-07-06	1.020	1.020	1.010	1.020	0.816	741,700
2023-07-05	1.020	1.020	1.000	1.020	0.816	396,300
2023-07-04	1.020	1.020	1.000	1.020	0.816	922,100
2023-07-03	1.000	1.020	1.000	1.020	0.816	1,336,100
2023-06-30	0.995	1.000	0.995	0.995	0.796	812,800
2023-06-28	1.010	1.010	0.995	0.995	0.796	2,477,800
2023-06-27	1.010	1.010	1.000	1.010	0.808	680,000
2023-06-26	1.000	1.010	1.000	1.000	0.800	1,080,800
2023-06-23	1.000	1.010	1.000	1.000	0.800	721,000
2023-06-22	1.010	1.020	1.000	1.010	0.808	1,111,500
2023-06-21	1.010	1.020	1.000	1.010	0.808	1,221,700
2023-06-20	1.010	1.020	1.000	1.020	0.816	576,400
2023-06-19	1.010	1.020	1.000	1.000	0.800	1,159,300
2023-06-16	1.020	1.020	1.000	1.000	0.800	2,454,600
2023-06-15	1.010	1.030	1.000	1.020	0.816	2,206,200
2023-06-14	1.020	1.030	1.010	1.010	0.800	609,200
2023-06-13	1.020	1.030	1.010	1.020	0.808	494,100
2023-06-12	1.020	1.030	1.010	1.020	0.808	438,900
2023-06-09	1.020	1.020	1.010	1.010	0.800	831,500
2023-06-08	1.020	1.020	1.010	1.010	0.800	1,266,300
2023-06-07	1.030	1.030	1.010	1.020	0.808	437,700
2023-06-06	1.020	1.030	1.020	1.030	0.816	1,379,400
2023-06-02	1.030	1.040	1.020	1.020	0.808	1,366,600
2023-06-01	1.010	1.030	1.000	1.030	0.816	1,512,700
2023-05-31	1.030	1.030	1.010	1.010	0.800	2,694,000
2023-05-30	1.020	1.030	1.010	1.020	0.808	425,600
2023-05-29	1.030	1.040	1.010	1.010	0.800	882,500
2023-05-26	1.030	1.040	1.020	1.040	0.824	455,400
2023-05-25	1.020	1.030	1.020	1.030	0.816	526,600
2023-05-24	1.030	1.030	1.010	1.010	0.800	1,303,400
2023-05-23	1.030	1.040	1.020	1.030	0.816	597,300
2023-05-22	1.020	1.040	1.020	1.030	0.816	1,148,900

← NewerPage 14 of 21 · 1,228 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.