Magnum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	1.680	1.680	1.660	1.660	1.276	210,500
2022-08-17	1.670	1.680	1.670	1.680	1.292	340,300
2022-08-16	1.680	1.680	1.660	1.680	1.292	273,800
2022-08-15	1.680	1.690	1.670	1.680	1.292	72,300
2022-08-12	1.700	1.700	1.670	1.680	1.292	466,000
2022-08-11	1.690	1.700	1.690	1.700	1.307	53,400
2022-08-10	1.710	1.710	1.680	1.680	1.292	237,200
2022-08-09	1.710	1.730	1.700	1.710	1.315	199,400
2022-08-08	1.690	1.730	1.680	1.730	1.330	649,900
2022-08-05	1.690	1.710	1.680	1.690	1.299	86,300
2022-08-04	1.670	1.720	1.670	1.700	1.307	931,900
2022-08-03	1.670	1.670	1.660	1.660	1.276	131,900
2022-08-02	1.680	1.680	1.660	1.680	1.292	193,300
2022-08-01	1.660	1.690	1.640	1.690	1.299	855,400
2022-07-29	1.640	1.700	1.630	1.660	1.276	1,285,700
2022-07-28	1.640	1.650	1.630	1.630	1.253	762,600
2022-07-27	1.630	1.640	1.620	1.640	1.261	371,500
2022-07-26	1.620	1.630	1.610	1.610	1.238	389,000
2022-07-25	1.620	1.630	1.620	1.620	1.246	311,000
2022-07-22	1.640	1.640	1.600	1.620	1.246	2,163,700
2022-07-21	1.650	1.650	1.630	1.640	1.261	405,600
2022-07-20	1.620	1.660	1.610	1.660	1.276	504,600
2022-07-19	1.630	1.640	1.610	1.620	1.246	490,400
2022-07-18	1.650	1.650	1.620	1.650	1.269	264,600
2022-07-15	1.630	1.660	1.630	1.660	1.276	78,200
2022-07-14	1.630	1.640	1.620	1.630	1.253	132,900
2022-07-13	1.630	1.650	1.630	1.630	1.253	62,300
2022-07-12	1.650	1.660	1.630	1.650	1.269	577,400
2022-07-08	1.650	1.660	1.640	1.650	1.269	87,400
2022-07-07	1.640	1.660	1.640	1.660	1.276	117,400
2022-07-06	1.650	1.650	1.640	1.640	1.261	66,200
2022-07-05	1.660	1.660	1.650	1.650	1.269	8,000
2022-07-04	1.670	1.680	1.650	1.660	1.276	91,500
2022-07-01	1.670	1.670	1.650	1.660	1.276	42,400
2022-06-30	1.670	1.670	1.640	1.670	1.284	356,000
2022-06-29	1.660	1.670	1.650	1.660	1.276	151,800
2022-06-28	1.650	1.670	1.650	1.670	1.284	65,500
2022-06-27	1.670	1.680	1.650	1.650	1.269	84,400
2022-06-24	1.640	1.670	1.640	1.670	1.284	83,100
2022-06-23	1.640	1.650	1.630	1.630	1.253	270,800
2022-06-22	1.650	1.660	1.640	1.640	1.261	406,400
2022-06-21	1.630	1.650	1.620	1.640	1.261	569,400
2022-06-20	1.640	1.640	1.610	1.620	1.246	550,100
2022-06-17	1.660	1.660	1.630	1.640	1.261	982,700
2022-06-16	1.700	1.700	1.660	1.670	1.284	584,500
2022-06-15	1.720	1.720	1.680	1.690	1.299	527,300
2022-06-14	1.700	1.720	1.680	1.710	1.315	554,700
2022-06-13	1.740	1.740	1.700	1.710	1.307	778,300
2022-06-10	1.750	1.760	1.740	1.740	1.330	267,300
2022-06-09	1.770	1.770	1.740	1.760	1.345	170,100
2022-06-08	1.790	1.790	1.720	1.760	1.345	926,300
2022-06-07	1.770	1.790	1.770	1.790	1.368	158,900
2022-06-03	1.770	1.790	1.770	1.770	1.353	215,400
2022-06-02	1.780	1.780	1.770	1.770	1.353	258,000
2022-06-01	1.750	1.790	1.750	1.770	1.353	275,300
2022-05-31	1.760	1.760	1.740	1.750	1.338	661,100
2022-05-30	1.750	1.760	1.740	1.750	1.338	132,800
2022-05-27	1.770	1.770	1.750	1.760	1.345	108,700
2022-05-26	1.760	1.760	1.750	1.760	1.345	88,000
2022-05-25	1.750	1.760	1.740	1.750	1.338	638,200

← NewerPage 18 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.