Magnum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	1.520	1.520	1.480	1.490	1.156	428,900
2022-11-15	1.500	1.520	1.490	1.520	1.180	197,800
2022-11-14	1.500	1.500	1.490	1.500	1.164	247,200
2022-11-11	1.500	1.510	1.490	1.490	1.156	457,500
2022-11-10	1.500	1.500	1.480	1.490	1.156	178,300
2022-11-09	1.490	1.510	1.490	1.500	1.164	285,000
2022-11-08	1.510	1.510	1.490	1.490	1.156	95,500
2022-11-07	1.490	1.520	1.490	1.520	1.180	264,200
2022-11-04	1.490	1.510	1.490	1.490	1.156	227,300
2022-11-03	1.560	1.560	1.490	1.490	1.156	253,600
2022-11-02	1.520	1.570	1.520	1.560	1.211	356,700
2022-11-01	1.560	1.560	1.520	1.520	1.180	150,300
2022-10-31	1.570	1.570	1.540	1.570	1.218	247,300
2022-10-28	1.580	1.580	1.550	1.580	1.226	303,100
2022-10-27	1.550	1.590	1.540	1.590	1.234	431,900
2022-10-26	1.500	1.570	1.480	1.560	1.211	960,200
2022-10-25	1.450	1.510	1.440	1.500	1.164	277,000
2022-10-21	1.410	1.490	1.410	1.470	1.141	629,900
2022-10-20	1.430	1.430	1.400	1.410	1.094	648,600
2022-10-19	1.440	1.440	1.430	1.430	1.110	119,000
2022-10-18	1.420	1.440	1.410	1.440	1.118	236,900
2022-10-17	1.420	1.440	1.420	1.420	1.102	96,400
2022-10-14	1.440	1.440	1.410	1.420	1.102	189,500
2022-10-13	1.430	1.440	1.420	1.420	1.102	153,900
2022-10-12	1.440	1.450	1.420	1.430	1.110	98,600
2022-10-11	1.450	1.460	1.420	1.450	1.125	174,000
2022-10-07	1.510	1.510	1.450	1.470	1.141	242,600
2022-10-06	1.470	1.510	1.440	1.500	1.164	532,900
2022-10-05	1.420	1.460	1.410	1.450	1.125	764,500
2022-10-04	1.410	1.430	1.410	1.420	1.102	276,400
2022-10-03	1.400	1.420	1.400	1.410	1.094	341,000
2022-09-30	1.370	1.420	1.370	1.420	1.102	923,900
2022-09-29	1.430	1.440	1.370	1.380	1.071	1,065,700
2022-09-28	1.450	1.460	1.420	1.420	1.102	459,200
2022-09-27	1.460	1.470	1.430	1.450	1.125	1,486,700
2022-09-26	1.500	1.500	1.460	1.470	1.141	755,500
2022-09-23	1.530	1.530	1.490	1.500	1.164	778,800
2022-09-22	1.520	1.530	1.510	1.520	1.180	343,800
2022-09-21	1.540	1.550	1.520	1.520	1.180	389,200
2022-09-20	1.540	1.560	1.540	1.540	1.195	368,000
2022-09-19	1.570	1.570	1.540	1.540	1.195	810,400
2022-09-15	1.570	1.580	1.570	1.570	1.218	685,300
2022-09-14	1.600	1.600	1.560	1.570	1.218	2,413,500
2022-09-13	1.620	1.630	1.610	1.620	1.246	290,100
2022-09-12	1.630	1.630	1.610	1.620	1.246	370,400
2022-09-09	1.620	1.630	1.610	1.620	1.246	230,400
2022-09-08	1.630	1.630	1.610	1.620	1.246	433,600
2022-09-07	1.630	1.640	1.610	1.630	1.253	356,000
2022-09-06	1.620	1.630	1.610	1.620	1.246	385,700
2022-09-05	1.610	1.620	1.610	1.610	1.238	361,100
2022-09-02	1.630	1.630	1.610	1.620	1.246	317,900
2022-09-01	1.630	1.630	1.610	1.610	1.238	399,300
2022-08-30	1.630	1.640	1.620	1.630	1.253	279,100
2022-08-29	1.640	1.640	1.600	1.620	1.246	433,900
2022-08-26	1.640	1.650	1.630	1.650	1.269	325,500
2022-08-25	1.640	1.650	1.630	1.640	1.261	190,500
2022-08-24	1.640	1.650	1.630	1.630	1.253	294,100
2022-08-23	1.640	1.640	1.620	1.640	1.261	349,100
2022-08-22	1.660	1.660	1.620	1.630	1.253	1,100,300
2022-08-19	1.690	1.710	1.660	1.660	1.276	1,849,900

← NewerPage 17 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.