Magnum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	1.280	1.290	1.270	1.280	1.221	172,900
2026-04-22	1.290	1.290	1.280	1.280	1.221	129,600
2026-04-21	1.270	1.290	1.270	1.290	1.230	273,900
2026-04-20	1.280	1.290	1.260	1.270	1.211	290,300
2026-04-17	1.280	1.300	1.280	1.280	1.221	730,700
2026-04-16	1.250	1.280	1.250	1.280	1.221	367,500
2026-04-15	1.250	1.270	1.250	1.250	1.192	333,600
2026-04-14	1.250	1.260	1.240	1.240	1.183	173,900
2026-04-13	1.250	1.250	1.230	1.240	1.183	550,800
2026-04-10	1.260	1.260	1.250	1.250	1.192	104,500
2026-04-09	1.250	1.260	1.250	1.250	1.192	128,300
2026-04-08	1.250	1.260	1.240	1.250	1.192	581,600
2026-04-07	1.230	1.260	1.230	1.240	1.183	303,900
2026-04-06	1.250	1.250	1.230	1.230	1.173	316,400
2026-04-03	1.230	1.250	1.230	1.240	1.183	123,200
2026-04-02	1.230	1.240	1.220	1.220	1.164	938,600
2026-04-01	1.240	1.250	1.220	1.230	1.173	471,800
2026-03-31	1.220	1.240	1.220	1.230	1.173	694,500
2026-03-30	1.250	1.250	1.220	1.220	1.164	711,100
2026-03-27	1.240	1.250	1.230	1.240	1.183	602,400
2026-03-26	1.240	1.250	1.230	1.240	1.183	327,200
2026-03-25	1.240	1.260	1.240	1.240	1.183	447,400
2026-03-24	1.260	1.260	1.240	1.240	1.183	797,600
2026-03-19	1.270	1.270	1.260	1.260	1.202	393,800
2026-03-18	1.270	1.290	1.270	1.270	1.211	622,400
2026-03-17	1.250	1.270	1.250	1.260	1.202	350,200
2026-03-16	1.270	1.270	1.250	1.250	1.192	548,900
2026-03-13	1.270	1.280	1.260	1.260	1.202	577,100
2026-03-12	1.280	1.280	1.270	1.270	1.211	843,200
2026-03-11	1.300	1.300	1.270	1.280	1.221	423,700
2026-03-10	1.280	1.310	1.280	1.300	1.221	659,100
2026-03-09	1.270	1.280	1.260	1.280	1.202	982,600
2026-03-06	1.290	1.290	1.260	1.270	1.193	2,857,900
2026-03-05	1.300	1.300	1.290	1.290	1.211	256,100
2026-03-04	1.290	1.310	1.280	1.290	1.211	676,500
2026-03-03	1.300	1.310	1.290	1.300	1.221	474,500
2026-03-02	1.300	1.320	1.280	1.300	1.221	1,918,000
2026-02-27	1.330	1.330	1.310	1.310	1.230	761,400
2026-02-26	1.330	1.350	1.310	1.330	1.249	1,786,300
2026-02-25	1.360	1.360	1.350	1.350	1.268	675,000
2026-02-24	1.370	1.370	1.350	1.360	1.277	368,200
2026-02-23	1.350	1.370	1.350	1.370	1.287	380,300
2026-02-20	1.350	1.350	1.340	1.340	1.258	136,200
2026-02-19	1.330	1.350	1.330	1.340	1.258	213,800
2026-02-16	1.330	1.330	1.330	1.330	1.249	40,400
2026-02-13	1.340	1.340	1.330	1.330	1.249	207,600
2026-02-12	1.340	1.350	1.330	1.340	1.258	198,400
2026-02-11	1.340	1.350	1.320	1.350	1.268	410,000
2026-02-10	1.320	1.340	1.320	1.340	1.258	481,400
2026-02-09	1.310	1.330	1.310	1.320	1.240	288,600
2026-02-06	1.310	1.330	1.310	1.320	1.240	351,300
2026-02-05	1.320	1.330	1.310	1.320	1.240	556,600
2026-02-04	1.320	1.320	1.300	1.310	1.230	496,000
2026-02-03	1.320	1.320	1.310	1.310	1.230	501,700
2026-01-30	1.310	1.320	1.300	1.320	1.240	780,200
2026-01-29	1.320	1.320	1.310	1.310	1.230	601,700
2026-01-28	1.320	1.340	1.320	1.320	1.240	413,500
2026-01-27	1.340	1.340	1.320	1.320	1.240	368,200
2026-01-26	1.330	1.340	1.320	1.330	1.249	364,500
2026-01-23	1.320	1.340	1.320	1.340	1.258	280,100

← NewerPage 3 of 21 · 1,224 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.