Magnum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	1.320	1.330	1.310	1.330	1.249	295,200
2026-01-21	1.310	1.320	1.310	1.310	1.230	109,200
2026-01-20	1.310	1.330	1.310	1.310	1.230	409,000
2026-01-19	1.320	1.320	1.310	1.310	1.230	459,200
2026-01-16	1.320	1.330	1.310	1.310	1.230	481,000
2026-01-15	1.320	1.330	1.310	1.320	1.240	1,172,600
2026-01-14	1.320	1.330	1.310	1.320	1.240	306,900
2026-01-13	1.320	1.340	1.310	1.320	1.240	398,400
2026-01-12	1.320	1.330	1.310	1.330	1.249	175,400
2026-01-09	1.310	1.330	1.310	1.320	1.240	194,400
2026-01-08	1.310	1.320	1.300	1.310	1.230	202,800
2026-01-07	1.310	1.320	1.300	1.310	1.230	261,700
2026-01-06	1.330	1.330	1.300	1.310	1.230	560,500
2026-01-05	1.350	1.350	1.320	1.320	1.240	515,400
2026-01-02	1.290	1.350	1.280	1.350	1.268	1,228,000
2025-12-31	1.290	1.300	1.280	1.290	1.211	355,400
2025-12-30	1.290	1.300	1.280	1.290	1.211	330,700
2025-12-29	1.290	1.300	1.280	1.290	1.211	389,700
2025-12-26	1.280	1.290	1.280	1.280	1.202	162,900
2025-12-24	1.290	1.290	1.280	1.280	1.202	157,600
2025-12-23	1.290	1.290	1.280	1.290	1.211	234,400
2025-12-22	1.300	1.310	1.270	1.290	1.211	1,280,100
2025-12-19	1.290	1.300	1.280	1.290	1.211	133,700
2025-12-18	1.280	1.290	1.270	1.290	1.211	86,500
2025-12-17	1.270	1.290	1.270	1.270	1.193	385,500
2025-12-16	1.280	1.280	1.270	1.270	1.193	102,700
2025-12-15	1.290	1.290	1.270	1.280	1.202	494,400
2025-12-12	1.270	1.290	1.270	1.280	1.202	647,200
2025-12-11	1.280	1.280	1.260	1.280	1.202	1,068,300
2025-12-10	1.290	1.290	1.270	1.280	1.202	953,900
2025-12-09	1.310	1.310	1.280	1.290	1.211	836,200
2025-12-08	1.320	1.320	1.300	1.300	1.221	458,000
2025-12-05	1.320	1.320	1.300	1.320	1.240	491,400
2025-12-04	1.340	1.340	1.310	1.320	1.221	860,800
2025-12-03	1.330	1.330	1.320	1.320	1.221	473,800
2025-12-02	1.320	1.330	1.320	1.320	1.221	419,800
2025-12-01	1.320	1.330	1.310	1.320	1.221	494,600
2025-11-28	1.320	1.330	1.300	1.310	1.212	1,952,700
2025-11-27	1.320	1.330	1.310	1.320	1.221	999,100
2025-11-26	1.340	1.350	1.300	1.320	1.221	3,791,500
2025-11-25	1.350	1.360	1.330	1.340	1.239	797,300
2025-11-24	1.360	1.360	1.340	1.360	1.258	801,800
2025-11-21	1.360	1.370	1.350	1.350	1.249	1,754,600
2025-11-20	1.380	1.390	1.380	1.380	1.276	497,300
2025-11-19	1.380	1.400	1.380	1.390	1.286	992,200
2025-11-18	1.390	1.400	1.370	1.380	1.276	983,100
2025-11-17	1.380	1.400	1.380	1.400	1.295	752,100
2025-11-14	1.390	1.400	1.380	1.380	1.276	277,400
2025-11-13	1.400	1.400	1.390	1.390	1.286	266,500
2025-11-12	1.400	1.400	1.390	1.390	1.286	135,900
2025-11-11	1.390	1.400	1.380	1.400	1.295	450,200
2025-11-10	1.390	1.390	1.380	1.390	1.286	185,500
2025-11-07	1.380	1.400	1.380	1.390	1.286	499,000
2025-11-06	1.390	1.400	1.380	1.380	1.276	390,000
2025-11-05	1.400	1.400	1.380	1.390	1.286	261,300
2025-11-04	1.400	1.400	1.390	1.390	1.286	299,000
2025-11-03	1.390	1.410	1.390	1.400	1.295	507,600
2025-10-31	1.380	1.400	1.380	1.390	1.286	1,165,800
2025-10-30	1.390	1.400	1.380	1.390	1.286	380,200
2025-10-29	1.390	1.400	1.390	1.400	1.295	330,400

← NewerPage 4 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.