Magnum Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	2.010	2.010	2.000	2.010	1.524	178,500
2021-11-23	2.010	2.030	2.010	2.010	1.524	422,800
2021-11-22	2.020	2.040	2.010	2.010	1.524	829,100
2021-11-19	2.040	2.050	2.020	2.020	1.531	1,211,700
2021-11-18	2.040	2.050	2.040	2.040	1.546	204,900
2021-11-17	2.030	2.050	2.030	2.050	1.554	325,900
2021-11-16	2.040	2.050	2.020	2.030	1.539	873,600
2021-11-15	2.030	2.060	2.020	2.050	1.554	1,510,800
2021-11-12	2.110	2.120	2.100	2.100	1.592	70,900
2021-11-11	2.100	2.120	2.090	2.100	1.592	154,600
2021-11-10	2.100	2.120	2.090	2.110	1.599	565,000
2021-11-09	2.100	2.130	2.090	2.120	1.607	195,300
2021-11-08	2.080	2.110	2.080	2.100	1.592	371,300
2021-11-05	2.110	2.110	2.070	2.100	1.592	398,300
2021-11-03	2.060	2.120	2.060	2.100	1.592	446,900
2021-11-02	2.130	2.150	2.050	2.050	1.554	1,280,000
2021-11-01	2.130	2.140	2.100	2.110	1.599	354,900
2021-10-29	2.160	2.170	2.150	2.160	1.637	218,500
2021-10-28	2.180	2.180	2.160	2.170	1.645	840,300
2021-10-27	2.120	2.170	2.120	2.160	1.637	1,168,000
2021-10-26	2.120	2.130	2.110	2.120	1.607	441,800
2021-10-25	2.120	2.130	2.100	2.110	1.599	227,600
2021-10-22	2.110	2.120	2.100	2.120	1.607	100,200
2021-10-21	2.120	2.130	2.110	2.130	1.615	421,500
2021-10-20	2.120	2.130	2.120	2.120	1.607	234,200

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.