Magnum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	1.360	1.380	1.350	1.370	1.244	616,000
2025-07-28	1.360	1.380	1.350	1.360	1.235	891,800
2025-07-25	1.350	1.360	1.340	1.360	1.235	667,100
2025-07-24	1.340	1.370	1.340	1.360	1.235	964,200
2025-07-23	1.340	1.350	1.340	1.340	1.217	581,700
2025-07-22	1.330	1.350	1.330	1.350	1.226	378,200
2025-07-21	1.330	1.340	1.330	1.330	1.208	166,400
2025-07-18	1.330	1.340	1.330	1.340	1.217	275,000
2025-07-17	1.350	1.350	1.320	1.330	1.208	462,400
2025-07-16	1.340	1.350	1.330	1.340	1.217	417,200
2025-07-15	1.330	1.340	1.320	1.340	1.217	305,600
2025-07-14	1.340	1.350	1.320	1.330	1.208	1,008,600
2025-07-11	1.360	1.360	1.340	1.350	1.226	345,000
2025-07-10	1.360	1.370	1.350	1.360	1.235	267,700
2025-07-09	1.350	1.380	1.350	1.360	1.235	1,347,300
2025-07-08	1.310	1.380	1.300	1.360	1.235	1,864,600
2025-07-07	1.300	1.320	1.290	1.310	1.190	1,096,900
2025-07-04	1.290	1.300	1.280	1.300	1.181	521,000
2025-07-03	1.270	1.290	1.270	1.290	1.172	650,800
2025-07-02	1.260	1.280	1.250	1.260	1.144	526,700
2025-07-01	1.270	1.270	1.250	1.260	1.144	364,800
2025-06-30	1.270	1.270	1.250	1.270	1.153	243,600
2025-06-26	1.270	1.270	1.250	1.270	1.153	267,100
2025-06-25	1.240	1.270	1.240	1.270	1.153	305,400
2025-06-24	1.240	1.250	1.230	1.250	1.135	205,300
2025-06-23	1.240	1.240	1.220	1.230	1.117	417,200
2025-06-20	1.260	1.260	1.240	1.240	1.126	157,800
2025-06-19	1.250	1.260	1.240	1.260	1.144	422,300
2025-06-18	1.270	1.270	1.250	1.250	1.135	191,400
2025-06-17	1.250	1.270	1.250	1.270	1.153	111,200
2025-06-16	1.260	1.270	1.250	1.250	1.135	224,900
2025-06-13	1.260	1.270	1.250	1.270	1.153	501,100
2025-06-12	1.290	1.290	1.280	1.280	1.140	591,100
2025-06-11	1.290	1.290	1.280	1.290	1.149	560,700
2025-06-10	1.280	1.290	1.280	1.280	1.140	799,600
2025-06-09	1.290	1.290	1.280	1.290	1.149	448,500
2025-06-06	1.280	1.290	1.280	1.290	1.149	322,700
2025-06-05	1.290	1.290	1.280	1.290	1.149	190,000
2025-06-04	1.280	1.290	1.270	1.290	1.149	293,000
2025-06-03	1.280	1.290	1.270	1.280	1.140	1,436,100
2025-05-30	1.280	1.290	1.270	1.280	1.140	242,700
2025-05-29	1.270	1.290	1.270	1.280	1.140	868,500
2025-05-28	1.260	1.270	1.250	1.260	1.122	278,800
2025-05-27	1.250	1.260	1.250	1.260	1.122	143,000
2025-05-26	1.250	1.260	1.240	1.260	1.122	360,200
2025-05-23	1.270	1.270	1.250	1.250	1.113	397,200
2025-05-22	1.260	1.270	1.260	1.270	1.131	468,900
2025-05-21	1.270	1.280	1.260	1.270	1.131	250,900
2025-05-20	1.270	1.270	1.250	1.270	1.131	310,000
2025-05-19	1.270	1.270	1.250	1.270	1.131	525,600
2025-05-16	1.270	1.280	1.260	1.270	1.131	273,800
2025-05-15	1.280	1.280	1.260	1.270	1.131	493,500
2025-05-14	1.260	1.280	1.250	1.280	1.140	161,400
2025-05-13	1.270	1.270	1.250	1.260	1.122	408,900
2025-05-09	1.270	1.270	1.260	1.270	1.131	134,200
2025-05-08	1.260	1.260	1.250	1.260	1.122	247,300
2025-05-07	1.260	1.270	1.250	1.260	1.122	390,400
2025-05-06	1.240	1.280	1.230	1.280	1.140	910,300
2025-05-05	1.240	1.260	1.240	1.250	1.113	324,300
2025-05-02	1.250	1.250	1.230	1.240	1.104	250,000

← NewerPage 6 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.