Magnum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	1.770	1.780	1.750	1.750	1.338	753,100
2022-05-23	1.800	1.800	1.760	1.760	1.345	865,400
2022-05-20	1.840	1.840	1.790	1.800	1.376	555,100
2022-05-19	1.790	1.810	1.780	1.810	1.384	217,800
2022-05-18	1.800	1.810	1.790	1.800	1.376	356,800
2022-05-17	1.800	1.810	1.780	1.790	1.368	271,500
2022-05-13	1.790	1.790	1.770	1.780	1.361	385,100
2022-05-12	1.800	1.800	1.770	1.770	1.353	394,400
2022-05-11	1.790	1.810	1.780	1.800	1.376	252,500
2022-05-10	1.780	1.800	1.760	1.780	1.361	220,000
2022-05-09	1.790	1.790	1.780	1.780	1.361	214,600
2022-05-06	1.800	1.810	1.780	1.790	1.368	342,300
2022-05-05	1.810	1.830	1.800	1.810	1.384	588,300
2022-04-29	1.830	1.840	1.810	1.810	1.384	754,400
2022-04-28	1.810	1.820	1.810	1.810	1.384	215,700
2022-04-27	1.830	1.830	1.800	1.810	1.384	379,400
2022-04-26	1.840	1.850	1.810	1.830	1.399	315,700
2022-04-25	1.850	1.850	1.820	1.840	1.407	813,800
2022-04-22	1.860	1.860	1.850	1.850	1.414	460,900
2022-04-21	1.870	1.880	1.850	1.850	1.414	218,500
2022-04-20	1.860	1.880	1.860	1.870	1.429	195,500
2022-04-18	1.860	1.870	1.850	1.860	1.422	448,800
2022-04-15	1.860	1.860	1.850	1.850	1.414	91,800
2022-04-14	1.870	1.870	1.850	1.860	1.422	252,700
2022-04-13	1.870	1.870	1.850	1.870	1.429	222,400
2022-04-12	1.870	1.870	1.850	1.870	1.429	608,700
2022-04-11	1.860	1.880	1.850	1.870	1.429	1,361,000
2022-04-08	1.870	1.870	1.850	1.860	1.422	380,800
2022-04-07	1.830	1.890	1.820	1.860	1.422	1,284,800
2022-04-06	1.800	1.840	1.800	1.840	1.407	1,073,700
2022-04-05	1.780	1.820	1.780	1.810	1.384	1,016,100
2022-04-04	1.820	1.820	1.770	1.780	1.361	1,156,600
2022-04-01	1.820	1.820	1.800	1.800	1.376	258,400
2022-03-31	1.800	1.820	1.790	1.820	1.391	528,200
2022-03-30	1.810	1.810	1.780	1.800	1.376	405,600
2022-03-29	1.810	1.820	1.790	1.810	1.384	256,900
2022-03-28	1.790	1.820	1.780	1.810	1.384	1,011,400
2022-03-25	1.770	1.780	1.770	1.780	1.361	626,900
2022-03-24	1.720	1.770	1.710	1.770	1.353	1,024,400
2022-03-23	1.730	1.740	1.710	1.720	1.315	2,481,400
2022-03-22	1.730	1.750	1.720	1.730	1.322	1,644,900
2022-03-21	1.730	1.750	1.710	1.730	1.322	3,400,700
2022-03-18	1.760	1.800	1.710	1.710	1.307	22,397,699
2022-03-17	1.760	1.780	1.740	1.760	1.345	2,490,000
2022-03-16	1.770	1.800	1.750	1.760	1.345	2,144,100
2022-03-15	1.770	1.790	1.760	1.770	1.353	772,200
2022-03-14	1.770	1.810	1.750	1.770	1.353	2,390,400
2022-03-11	1.800	1.800	1.770	1.780	1.361	729,400
2022-03-10	1.800	1.810	1.790	1.800	1.364	861,700
2022-03-09	1.810	1.850	1.790	1.810	1.372	1,199,500
2022-03-08	1.800	1.810	1.790	1.790	1.357	1,094,800
2022-03-07	1.820	1.820	1.790	1.800	1.364	1,387,700
2022-03-04	1.830	1.840	1.810	1.820	1.380	843,000
2022-03-03	1.830	1.850	1.810	1.820	1.380	2,566,700
2022-03-02	1.890	1.890	1.810	1.830	1.387	2,382,200
2022-03-01	1.890	1.890	1.870	1.870	1.418	353,500
2022-02-28	1.880	1.900	1.860	1.890	1.433	773,900
2022-02-25	1.880	1.910	1.850	1.870	1.418	1,555,200
2022-02-24	1.900	1.910	1.850	1.860	1.410	1,426,400
2022-02-23	1.910	1.920	1.900	1.900	1.440	473,300

← NewerPage 19 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.