Magnum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.220	1.230	1.210	1.210	0.946	1,418,200
2023-02-17	1.230	1.240	1.210	1.220	0.954	1,332,600
2023-02-16	1.250	1.260	1.210	1.220	0.954	3,058,900
2023-02-15	1.270	1.280	1.250	1.260	0.985	1,315,200
2023-02-14	1.270	1.280	1.260	1.270	0.993	618,100
2023-02-13	1.270	1.280	1.260	1.280	1.001	765,500
2023-02-10	1.290	1.290	1.270	1.280	1.001	350,800
2023-02-09	1.300	1.300	1.270	1.290	1.009	580,700
2023-02-08	1.290	1.300	1.280	1.300	1.017	270,200
2023-02-07	1.310	1.310	1.280	1.300	1.017	548,200
2023-02-03	1.300	1.310	1.290	1.310	1.024	658,600
2023-02-02	1.320	1.330	1.290	1.300	1.017	1,026,800
2023-01-31	1.340	1.340	1.320	1.330	1.040	373,800
2023-01-30	1.320	1.360	1.320	1.340	1.048	1,376,100
2023-01-27	1.300	1.320	1.300	1.320	1.032	619,500
2023-01-26	1.290	1.310	1.290	1.300	1.017	454,700
2023-01-25	1.300	1.300	1.280	1.290	1.009	472,200
2023-01-20	1.290	1.290	1.280	1.290	1.009	164,800
2023-01-19	1.270	1.290	1.260	1.280	1.001	394,500
2023-01-18	1.270	1.280	1.260	1.270	0.993	729,300
2023-01-17	1.270	1.280	1.270	1.280	1.001	442,200
2023-01-16	1.290	1.290	1.270	1.270	0.993	381,400
2023-01-13	1.280	1.290	1.270	1.290	1.009	362,900
2023-01-12	1.270	1.290	1.270	1.270	0.993	687,000
2023-01-11	1.270	1.280	1.260	1.280	1.001	682,600
2023-01-10	1.270	1.280	1.260	1.270	0.993	339,600
2023-01-09	1.260	1.280	1.260	1.270	0.993	828,900
2023-01-06	1.270	1.280	1.260	1.260	0.985	537,000
2023-01-05	1.260	1.290	1.260	1.270	0.993	978,800
2023-01-04	1.260	1.270	1.250	1.260	0.985	1,005,200
2023-01-03	1.290	1.290	1.250	1.260	0.985	2,198,400
2022-12-30	1.290	1.310	1.280	1.290	1.009	754,200
2022-12-29	1.290	1.300	1.280	1.290	1.009	666,000
2022-12-28	1.300	1.300	1.280	1.290	1.009	1,163,500
2022-12-27	1.300	1.320	1.300	1.300	1.017	1,586,200
2022-12-23	1.300	1.310	1.300	1.300	1.017	655,000
2022-12-22	1.300	1.320	1.300	1.300	1.017	588,000
2022-12-21	1.300	1.320	1.300	1.300	1.017	571,900
2022-12-20	1.300	1.300	1.290	1.300	1.017	355,100
2022-12-19	1.300	1.300	1.290	1.300	1.017	511,900
2022-12-16	1.300	1.310	1.300	1.300	1.017	392,700
2022-12-15	1.310	1.320	1.300	1.300	1.017	440,400
2022-12-14	1.320	1.330	1.310	1.320	1.024	593,800
2022-12-13	1.310	1.320	1.300	1.310	1.017	762,300
2022-12-12	1.310	1.310	1.300	1.300	1.009	438,500
2022-12-09	1.300	1.310	1.290	1.310	1.017	772,000
2022-12-08	1.310	1.310	1.290	1.300	1.009	1,259,400
2022-12-07	1.310	1.320	1.290	1.310	1.017	3,255,600
2022-12-06	1.290	1.320	1.290	1.310	1.017	5,186,900
2022-12-05	1.360	1.360	1.290	1.290	1.001	6,197,900
2022-12-02	1.350	1.360	1.340	1.360	1.056	1,526,200
2022-12-01	1.350	1.370	1.340	1.350	1.048	3,562,200
2022-11-30	1.360	1.390	1.340	1.340	1.040	4,184,600
2022-11-29	1.380	1.390	1.360	1.360	1.056	2,395,200
2022-11-25	1.410	1.420	1.370	1.380	1.071	4,141,400
2022-11-24	1.370	1.440	1.360	1.410	1.094	24,802,400
2022-11-23	1.350	1.350	1.290	1.290	1.001	9,949,900
2022-11-22	1.370	1.390	1.300	1.350	1.048	14,660,400
2022-11-21	1.380	1.400	1.320	1.360	1.056	33,855,898
2022-11-17	1.490	1.500	1.480	1.490	1.156	189,500

← NewerPage 16 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.