Magnum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.400	1.400	1.380	1.390	1.286	559,400
2025-10-27	1.410	1.410	1.390	1.410	1.304	302,400
2025-10-24	1.390	1.410	1.390	1.410	1.304	286,300
2025-10-23	1.390	1.410	1.390	1.400	1.295	421,800
2025-10-22	1.400	1.410	1.390	1.390	1.286	401,800
2025-10-21	1.390	1.420	1.390	1.400	1.295	696,100
2025-10-17	1.380	1.410	1.380	1.390	1.286	1,302,100
2025-10-16	1.370	1.390	1.370	1.390	1.286	906,700
2025-10-15	1.370	1.380	1.360	1.370	1.267	571,000
2025-10-14	1.370	1.370	1.360	1.370	1.267	1,142,000
2025-10-13	1.350	1.370	1.350	1.370	1.267	568,300
2025-10-10	1.350	1.370	1.350	1.350	1.249	605,600
2025-10-09	1.360	1.370	1.350	1.360	1.258	411,000
2025-10-08	1.360	1.360	1.350	1.350	1.249	126,300
2025-10-07	1.360	1.370	1.350	1.360	1.258	915,400
2025-10-06	1.370	1.370	1.350	1.360	1.258	1,025,800
2025-10-03	1.380	1.380	1.360	1.370	1.267	398,900
2025-10-02	1.370	1.380	1.360	1.380	1.276	521,900
2025-10-01	1.370	1.380	1.360	1.380	1.276	270,900
2025-09-30	1.380	1.390	1.360	1.360	1.258	504,100
2025-09-29	1.390	1.390	1.370	1.380	1.276	344,800
2025-09-26	1.390	1.390	1.370	1.390	1.286	434,000
2025-09-25	1.360	1.390	1.360	1.380	1.276	1,278,600
2025-09-24	1.360	1.370	1.350	1.360	1.258	358,500
2025-09-23	1.360	1.370	1.350	1.370	1.267	779,800
2025-09-22	1.360	1.360	1.350	1.360	1.258	328,500
2025-09-19	1.360	1.360	1.350	1.360	1.258	176,500
2025-09-18	1.350	1.360	1.350	1.360	1.258	206,600
2025-09-17	1.340	1.360	1.340	1.360	1.258	724,000
2025-09-12	1.350	1.360	1.350	1.350	1.249	287,400
2025-09-11	1.340	1.360	1.340	1.360	1.258	427,000
2025-09-10	1.360	1.360	1.330	1.340	1.239	1,029,600
2025-09-09	1.380	1.380	1.360	1.360	1.258	305,200
2025-09-08	1.390	1.400	1.380	1.390	1.262	758,500
2025-09-04	1.390	1.390	1.370	1.390	1.262	413,100
2025-09-03	1.390	1.390	1.380	1.380	1.253	251,100
2025-09-02	1.400	1.400	1.380	1.390	1.262	667,300
2025-08-29	1.390	1.400	1.380	1.400	1.272	511,900
2025-08-28	1.390	1.400	1.380	1.390	1.262	778,900
2025-08-27	1.390	1.400	1.380	1.400	1.272	520,800
2025-08-26	1.400	1.400	1.380	1.390	1.262	291,400
2025-08-25	1.390	1.410	1.390	1.390	1.262	1,233,100
2025-08-22	1.370	1.410	1.370	1.390	1.262	2,698,900
2025-08-21	1.350	1.360	1.350	1.350	1.226	173,800
2025-08-20	1.350	1.350	1.340	1.340	1.217	173,100
2025-08-19	1.340	1.350	1.340	1.340	1.217	179,800
2025-08-18	1.340	1.340	1.330	1.330	1.208	217,400
2025-08-15	1.330	1.340	1.320	1.330	1.208	162,600
2025-08-14	1.330	1.330	1.320	1.330	1.208	406,300
2025-08-13	1.340	1.340	1.330	1.330	1.208	482,100
2025-08-12	1.330	1.340	1.320	1.330	1.208	522,800
2025-08-11	1.320	1.340	1.320	1.330	1.208	833,700
2025-08-08	1.320	1.330	1.310	1.320	1.199	769,300
2025-08-07	1.330	1.330	1.320	1.330	1.208	216,500
2025-08-06	1.330	1.340	1.320	1.330	1.208	797,700
2025-08-05	1.330	1.350	1.330	1.340	1.217	1,273,600
2025-08-04	1.370	1.370	1.330	1.330	1.208	1,661,900
2025-08-01	1.350	1.380	1.350	1.370	1.244	1,034,400
2025-07-31	1.350	1.370	1.350	1.350	1.226	322,500
2025-07-30	1.360	1.370	1.350	1.360	1.235	446,000

← NewerPage 5 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.