Magnum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	1.900	1.940	1.900	1.930	1.463	799,200
2022-02-21	1.920	1.930	1.900	1.910	1.448	1,414,800
2022-02-18	1.950	1.950	1.920	1.930	1.463	222,200
2022-02-17	1.950	1.970	1.940	1.960	1.486	634,800
2022-02-16	1.930	1.970	1.930	1.950	1.478	332,800
2022-02-15	1.950	1.960	1.920	1.930	1.463	598,400
2022-02-14	1.930	1.970	1.930	1.950	1.478	346,900
2022-02-11	1.930	1.960	1.930	1.940	1.471	206,700
2022-02-10	1.940	1.960	1.920	1.960	1.486	260,600
2022-02-09	1.920	1.930	1.910	1.930	1.463	1,090,600
2022-02-08	1.920	1.920	1.890	1.920	1.455	178,400
2022-02-07	1.890	1.920	1.890	1.920	1.455	202,300
2022-02-04	1.910	1.910	1.890	1.890	1.433	85,500
2022-02-03	1.900	1.920	1.900	1.920	1.455	17,100
2022-01-31	1.880	1.890	1.880	1.880	1.425	106,700
2022-01-28	1.880	1.900	1.880	1.890	1.433	181,100
2022-01-27	1.900	1.910	1.890	1.900	1.440	68,200
2022-01-26	1.920	1.920	1.890	1.910	1.448	142,600
2022-01-25	1.890	1.890	1.890	1.890	1.433	154,000
2022-01-24	1.900	1.900	1.890	1.890	1.433	170,100
2022-01-21	1.900	1.930	1.890	1.900	1.440	937,700
2022-01-20	1.880	1.910	1.880	1.910	1.448	193,100
2022-01-19	1.900	1.900	1.880	1.900	1.440	258,300
2022-01-17	1.890	1.940	1.890	1.910	1.448	972,400
2022-01-14	1.920	1.920	1.900	1.900	1.440	262,900
2022-01-13	1.930	1.940	1.910	1.910	1.448	277,900
2022-01-12	1.930	1.940	1.920	1.930	1.463	617,100
2022-01-11	1.920	1.930	1.920	1.930	1.463	168,800
2022-01-10	1.960	1.960	1.930	1.930	1.463	328,900
2022-01-07	1.940	1.960	1.940	1.960	1.486	89,000
2022-01-06	1.990	1.990	1.930	1.940	1.471	264,600
2022-01-05	1.960	2.000	1.950	2.000	1.516	1,040,700
2022-01-04	1.930	1.960	1.920	1.950	1.478	828,700
2022-01-03	1.900	1.930	1.900	1.920	1.455	406,600
2021-12-31	1.930	1.930	1.900	1.900	1.440	267,800
2021-12-30	1.880	1.930	1.880	1.930	1.463	339,100
2021-12-29	1.880	1.890	1.870	1.880	1.425	396,400
2021-12-28	1.870	1.890	1.870	1.890	1.433	247,000
2021-12-27	1.840	1.860	1.840	1.860	1.410	232,300
2021-12-24	1.840	1.880	1.840	1.850	1.402	95,300
2021-12-23	1.850	1.860	1.840	1.840	1.395	239,700
2021-12-22	1.830	1.840	1.830	1.840	1.395	188,500
2021-12-21	1.830	1.840	1.820	1.820	1.380	89,600
2021-12-20	1.830	1.840	1.820	1.840	1.395	209,800
2021-12-17	1.830	1.840	1.810	1.830	1.387	788,900
2021-12-16	1.880	1.880	1.810	1.810	1.372	1,207,000
2021-12-15	1.880	1.900	1.850	1.880	1.425	411,900
2021-12-14	1.890	1.920	1.880	1.880	1.425	532,000
2021-12-13	1.900	1.920	1.890	1.890	1.433	162,900
2021-12-10	1.910	1.920	1.870	1.900	1.440	353,800
2021-12-09	1.880	1.920	1.880	1.910	1.448	67,700
2021-12-08	1.900	1.900	1.880	1.880	1.425	333,000
2021-12-07	1.870	1.900	1.870	1.870	1.418	212,600
2021-12-06	1.880	1.900	1.860	1.860	1.410	365,800
2021-12-02	1.890	1.910	1.870	1.880	1.425	406,000
2021-12-01	1.910	1.910	1.890	1.890	1.433	318,800
2021-11-30	1.920	1.930	1.880	1.880	1.425	1,100,400
2021-11-29	1.970	1.970	1.900	1.900	1.440	824,800
2021-11-26	2.000	2.000	1.970	1.970	1.493	597,800
2021-11-25	2.010	2.010	2.000	2.000	1.516	199,100

← NewerPage 20 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.