Magnum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.280	1.290	1.270	1.270	1.235	316,200
2026-07-22	1.280	1.290	1.270	1.280	1.245	144,300
2026-07-21	1.280	1.290	1.270	1.280	1.245	111,200
2026-07-20	1.280	1.290	1.270	1.270	1.235	182,900
2026-07-17	1.270	1.290	1.270	1.280	1.245	238,800
2026-07-16	1.270	1.280	1.260	1.280	1.245	248,300
2026-07-15	1.270	1.270	1.260	1.270	1.235	437,800
2026-07-14	1.280	1.280	1.270	1.270	1.235	124,700
2026-07-13	1.300	1.300	1.270	1.270	1.235	1,349,900
2026-07-10	1.290	1.310	1.290	1.290	1.254	149,400
2026-07-09	1.320	1.330	1.280	1.300	1.264	801,600
2026-07-08	1.380	1.380	1.320	1.320	1.284	563,400
2026-07-07	1.310	1.390	1.300	1.390	1.352	6,644,400
2026-07-06	1.250	1.320	1.240	1.310	1.274	2,586,900
2026-07-03	1.250	1.250	1.240	1.250	1.216	380,800
2026-07-02	1.240	1.250	1.230	1.250	1.216	427,300
2026-07-01	1.260	1.260	1.220	1.240	1.206	3,771,100
2026-06-30	1.260	1.270	1.260	1.260	1.225	160,600
2026-06-29	1.260	1.260	1.250	1.260	1.225	468,400
2026-06-26	1.260	1.260	1.250	1.260	1.225	203,600
2026-06-25	1.270	1.270	1.250	1.260	1.225	441,600
2026-06-24	1.270	1.270	1.260	1.260	1.225	589,600
2026-06-23	1.270	1.270	1.250	1.270	1.235	498,900
2026-06-22	1.260	1.270	1.250	1.260	1.225	465,200
2026-06-19	1.260	1.260	1.250	1.250	1.216	232,800
2026-06-18	1.270	1.280	1.250	1.260	1.225	849,500
2026-06-16	1.270	1.280	1.270	1.270	1.235	103,600
2026-06-15	1.280	1.280	1.270	1.270	1.235	121,600
2026-06-12	1.270	1.280	1.270	1.280	1.245	137,900
2026-06-11	1.280	1.280	1.260	1.260	1.225	192,300
2026-06-10	1.280	1.290	1.270	1.270	1.235	244,800
2026-06-09	1.290	1.310	1.290	1.300	1.240	456,200
2026-06-08	1.300	1.300	1.290	1.290	1.230	676,800
2026-06-05	1.320	1.320	1.290	1.300	1.240	950,600
2026-06-04	1.300	1.320	1.300	1.320	1.259	536,100
2026-06-03	1.320	1.320	1.300	1.300	1.240	69,300
2026-05-29	1.300	1.320	1.300	1.310	1.249	449,700
2026-05-28	1.290	1.310	1.290	1.300	1.240	507,400
2026-05-26	1.300	1.310	1.290	1.290	1.230	199,800
2026-05-25	1.300	1.310	1.300	1.300	1.240	173,100
2026-05-22	1.300	1.300	1.290	1.300	1.240	183,700
2026-05-21	1.300	1.310	1.290	1.290	1.230	390,600
2026-05-20	1.300	1.300	1.280	1.290	1.230	526,100
2026-05-19	1.290	1.310	1.290	1.300	1.240	585,900
2026-05-18	1.280	1.300	1.280	1.290	1.230	186,900
2026-05-15	1.290	1.300	1.280	1.290	1.230	121,300
2026-05-14	1.290	1.300	1.280	1.280	1.221	143,300
2026-05-13	1.290	1.300	1.270	1.280	1.221	740,500
2026-05-12	1.280	1.300	1.280	1.290	1.230	174,500
2026-05-11	1.290	1.290	1.260	1.280	1.221	1,308,800
2026-05-08	1.290	1.300	1.280	1.290	1.230	121,500
2026-05-07	1.300	1.300	1.280	1.290	1.230	291,300
2026-05-06	1.290	1.300	1.290	1.300	1.240	213,900
2026-05-05	1.300	1.300	1.280	1.290	1.230	762,900
2026-05-04	1.280	1.300	1.280	1.290	1.230	493,900
2026-04-30	1.280	1.290	1.270	1.280	1.221	198,300
2026-04-29	1.290	1.290	1.270	1.280	1.221	289,600
2026-04-28	1.280	1.290	1.270	1.280	1.221	218,200
2026-04-27	1.280	1.290	1.270	1.270	1.211	206,500
2026-04-24	1.290	1.290	1.270	1.280	1.221	372,900

← NewerPage 2 of 21 · 1,227 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.