Magnum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	1.250	1.260	1.240	1.240	1.104	281,400
2025-04-29	1.220	1.250	1.220	1.250	1.113	571,900
2025-04-28	1.220	1.230	1.220	1.220	1.086	361,000
2025-04-25	1.210	1.220	1.200	1.210	1.078	765,800
2025-04-24	1.190	1.220	1.190	1.220	1.086	257,300
2025-04-23	1.210	1.220	1.190	1.190	1.060	602,800
2025-04-22	1.200	1.210	1.190	1.200	1.069	173,700
2025-04-21	1.220	1.220	1.210	1.220	1.086	97,200
2025-04-18	1.200	1.220	1.200	1.220	1.086	230,600
2025-04-17	1.180	1.200	1.180	1.200	1.069	412,400
2025-04-16	1.200	1.200	1.180	1.190	1.060	240,000
2025-04-15	1.200	1.200	1.180	1.190	1.060	317,700
2025-04-14	1.170	1.200	1.170	1.180	1.051	377,500
2025-04-11	1.160	1.180	1.140	1.170	1.042	631,800
2025-04-10	1.170	1.180	1.160	1.170	1.042	752,400
2025-04-09	1.140	1.160	1.120	1.130	1.006	939,900
2025-04-08	1.140	1.160	1.140	1.150	1.024	779,400
2025-04-07	1.210	1.210	1.130	1.130	1.006	2,995,600
2025-04-04	1.220	1.220	1.200	1.210	1.078	944,600
2025-04-03	1.230	1.230	1.220	1.220	1.086	163,700
2025-04-02	1.230	1.230	1.220	1.220	1.086	382,600
2025-03-28	1.250	1.250	1.230	1.230	1.095	82,100
2025-03-27	1.230	1.240	1.230	1.230	1.095	340,500
2025-03-26	1.230	1.230	1.220	1.220	1.086	206,300
2025-03-25	1.230	1.230	1.220	1.230	1.095	389,700
2025-03-24	1.230	1.240	1.220	1.220	1.086	214,900
2025-03-21	1.220	1.230	1.210	1.220	1.086	348,200
2025-03-20	1.220	1.230	1.210	1.220	1.086	350,100
2025-03-19	1.200	1.220	1.200	1.220	1.086	287,100
2025-03-17	1.220	1.230	1.200	1.200	1.069	428,100
2025-03-14	1.200	1.220	1.200	1.210	1.078	169,300
2025-03-13	1.180	1.200	1.180	1.200	1.069	628,800
2025-03-12	1.230	1.230	1.200	1.200	1.046	2,327,500
2025-03-11	1.240	1.240	1.230	1.230	1.073	1,420,500
2025-03-10	1.250	1.250	1.240	1.240	1.081	452,700
2025-03-07	1.250	1.250	1.230	1.240	1.081	1,162,200
2025-03-06	1.250	1.250	1.230	1.240	1.081	1,056,000
2025-03-05	1.260	1.270	1.230	1.250	1.090	2,410,900
2025-03-04	1.270	1.270	1.250	1.250	1.090	1,386,800
2025-03-03	1.270	1.270	1.260	1.270	1.107	582,100
2025-02-28	1.300	1.310	1.260	1.270	1.107	2,875,900
2025-02-27	1.290	1.290	1.280	1.280	1.116	150,600
2025-02-26	1.280	1.280	1.260	1.280	1.116	619,400
2025-02-25	1.290	1.290	1.260	1.270	1.107	1,161,700
2025-02-24	1.290	1.300	1.280	1.280	1.116	482,700
2025-02-21	1.280	1.300	1.280	1.300	1.134	527,700
2025-02-20	1.290	1.300	1.280	1.290	1.125	1,044,000
2025-02-19	1.290	1.300	1.290	1.290	1.125	1,650,200
2025-02-18	1.320	1.320	1.290	1.300	1.134	870,800
2025-02-17	1.310	1.340	1.300	1.320	1.151	992,300
2025-02-14	1.320	1.330	1.300	1.310	1.142	1,295,600
2025-02-13	1.330	1.340	1.310	1.320	1.151	903,000
2025-02-12	1.330	1.340	1.320	1.340	1.168	821,700
2025-02-10	1.330	1.340	1.320	1.330	1.160	379,700
2025-02-07	1.320	1.340	1.320	1.320	1.151	359,300
2025-02-06	1.340	1.340	1.310	1.330	1.160	722,300
2025-02-05	1.290	1.340	1.280	1.340	1.168	2,533,000
2025-02-04	1.290	1.300	1.280	1.290	1.125	1,279,600
2025-02-03	1.290	1.300	1.290	1.290	1.125	540,700
2025-01-31	1.280	1.300	1.280	1.290	1.125	908,600

← NewerPage 7 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.