Magnum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.010	1.030	1.010	1.020	0.808	1,829,200
2023-05-18	1.010	1.030	1.000	1.010	0.800	2,027,200
2023-05-17	1.020	1.030	1.000	1.000	0.792	2,303,400
2023-05-16	1.040	1.040	1.020	1.020	0.808	1,064,100
2023-05-15	1.030	1.040	1.030	1.040	0.824	346,400
2023-05-12	1.060	1.060	1.020	1.020	0.808	843,000
2023-05-11	1.030	1.060	1.030	1.050	0.832	875,400
2023-05-10	1.030	1.040	1.020	1.030	0.816	363,800
2023-05-09	1.030	1.050	1.010	1.030	0.816	1,485,200
2023-05-08	1.080	1.090	1.020	1.020	0.808	4,201,800
2023-05-05	1.080	1.090	1.080	1.080	0.856	203,700
2023-05-03	1.080	1.090	1.070	1.080	0.856	717,200
2023-05-02	1.120	1.130	1.070	1.080	0.856	3,700,500
2023-04-28	1.100	1.110	1.100	1.110	0.879	296,300
2023-04-27	1.110	1.110	1.100	1.100	0.872	173,300
2023-04-26	1.110	1.120	1.100	1.110	0.879	307,900
2023-04-25	1.110	1.120	1.110	1.110	0.879	157,800
2023-04-20	1.100	1.110	1.100	1.110	0.879	316,500
2023-04-19	1.120	1.120	1.100	1.100	0.872	796,800
2023-04-18	1.110	1.120	1.100	1.110	0.879	509,900
2023-04-17	1.110	1.120	1.100	1.110	0.879	205,300
2023-04-14	1.130	1.130	1.110	1.110	0.879	464,300
2023-04-13	1.130	1.140	1.120	1.120	0.887	284,100
2023-04-12	1.120	1.140	1.120	1.120	0.887	289,200
2023-04-11	1.120	1.130	1.110	1.120	0.887	179,400
2023-04-10	1.110	1.120	1.100	1.120	0.887	446,700
2023-04-07	1.120	1.120	1.100	1.110	0.879	741,800
2023-04-06	1.120	1.120	1.110	1.110	0.879	313,600
2023-04-05	1.120	1.140	1.120	1.120	0.887	438,600
2023-04-04	1.140	1.150	1.120	1.130	0.895	452,200
2023-04-03	1.140	1.140	1.130	1.140	0.903	510,800
2023-03-31	1.140	1.150	1.130	1.140	0.903	322,600
2023-03-30	1.120	1.140	1.120	1.140	0.903	629,700
2023-03-29	1.100	1.120	1.100	1.110	0.879	661,500
2023-03-28	1.090	1.110	1.090	1.090	0.864	470,500
2023-03-27	1.100	1.110	1.080	1.090	0.864	815,500
2023-03-24	1.100	1.100	1.080	1.100	0.872	1,135,400
2023-03-23	1.100	1.110	1.080	1.090	0.864	1,563,900
2023-03-22	1.100	1.110	1.090	1.090	0.864	1,202,600
2023-03-21	1.100	1.110	1.080	1.090	0.864	1,580,500
2023-03-20	1.110	1.120	1.080	1.100	0.872	1,699,900
2023-03-17	1.090	1.130	1.090	1.110	0.879	903,700
2023-03-16	1.120	1.120	1.080	1.090	0.864	1,530,700
2023-03-15	1.110	1.140	1.110	1.130	0.895	1,522,500
2023-03-14	1.160	1.160	1.100	1.100	0.872	2,495,400
2023-03-13	1.180	1.180	1.140	1.160	0.907	2,069,700
2023-03-10	1.180	1.180	1.160	1.180	0.923	1,183,800
2023-03-09	1.200	1.200	1.170	1.180	0.923	3,292,800
2023-03-08	1.200	1.210	1.200	1.210	0.946	258,300
2023-03-07	1.200	1.210	1.200	1.210	0.946	466,300
2023-03-06	1.210	1.230	1.200	1.210	0.946	2,400,400
2023-03-03	1.220	1.220	1.210	1.210	0.946	399,000
2023-03-02	1.230	1.240	1.210	1.220	0.954	1,973,400
2023-03-01	1.240	1.240	1.210	1.230	0.962	1,105,300
2023-02-28	1.200	1.220	1.200	1.200	0.938	782,400
2023-02-27	1.210	1.210	1.190	1.210	0.946	798,200
2023-02-24	1.210	1.220	1.200	1.210	0.946	897,300
2023-02-23	1.210	1.230	1.200	1.220	0.954	813,000
2023-02-22	1.190	1.230	1.180	1.210	0.946	1,528,300
2023-02-21	1.220	1.240	1.170	1.190	0.931	2,756,000

← NewerPage 15 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.