Magnum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	1.270	1.280	1.270	1.280	1.116	341,100
2025-01-27	1.290	1.290	1.270	1.280	1.116	558,300
2025-01-24	1.290	1.300	1.280	1.290	1.125	693,200
2025-01-23	1.290	1.300	1.280	1.280	1.116	560,500
2025-01-22	1.290	1.300	1.280	1.290	1.125	322,700
2025-01-21	1.280	1.300	1.280	1.280	1.116	691,500
2025-01-20	1.300	1.300	1.280	1.280	1.116	623,700
2025-01-17	1.280	1.300	1.280	1.300	1.134	509,000
2025-01-16	1.300	1.300	1.280	1.290	1.125	1,282,400
2025-01-15	1.310	1.320	1.280	1.300	1.134	2,043,700
2025-01-14	1.330	1.350	1.300	1.310	1.142	1,098,900
2025-01-13	1.340	1.350	1.300	1.330	1.160	1,879,500
2025-01-10	1.360	1.360	1.330	1.340	1.168	1,537,500
2025-01-09	1.370	1.370	1.330	1.360	1.186	978,000
2025-01-08	1.360	1.400	1.360	1.370	1.195	1,982,900
2025-01-07	1.350	1.380	1.340	1.370	1.195	2,655,400
2025-01-06	1.340	1.370	1.320	1.360	1.186	2,378,900
2025-01-03	1.280	1.340	1.260	1.340	1.168	4,149,400
2025-01-02	1.250	1.280	1.240	1.280	1.116	1,348,300
2024-12-31	1.250	1.280	1.250	1.260	1.099	1,603,700
2024-12-30	1.260	1.260	1.250	1.250	1.090	586,600
2024-12-27	1.260	1.270	1.250	1.260	1.099	1,195,200
2024-12-26	1.250	1.270	1.230	1.260	1.099	1,664,300
2024-12-24	1.200	1.250	1.200	1.250	1.090	5,203,100
2024-12-23	1.210	1.210	1.200	1.200	1.046	262,800
2024-12-20	1.200	1.210	1.200	1.200	1.046	573,900
2024-12-19	1.200	1.210	1.200	1.200	1.046	867,900
2024-12-18	1.210	1.230	1.200	1.210	1.055	1,021,000
2024-12-17	1.210	1.210	1.200	1.210	1.055	251,900
2024-12-16	1.210	1.210	1.200	1.210	1.055	1,336,800
2024-12-13	1.210	1.220	1.200	1.210	1.055	1,006,200
2024-12-12	1.190	1.210	1.190	1.200	1.046	554,400
2024-12-11	1.200	1.200	1.180	1.190	1.038	870,000
2024-12-10	1.200	1.210	1.200	1.200	1.046	557,200
2024-12-09	1.180	1.200	1.180	1.190	1.038	509,300
2024-12-06	1.170	1.180	1.170	1.180	1.029	683,600
2024-12-05	1.180	1.180	1.160	1.180	1.029	1,170,700
2024-12-04	1.200	1.200	1.180	1.190	1.025	1,032,200
2024-12-03	1.190	1.200	1.180	1.190	1.025	825,300
2024-12-02	1.190	1.190	1.180	1.180	1.016	370,900
2024-11-29	1.190	1.200	1.180	1.190	1.025	1,124,300
2024-11-28	1.200	1.210	1.190	1.190	1.025	725,700
2024-11-27	1.200	1.220	1.200	1.200	1.033	873,700
2024-11-26	1.220	1.220	1.200	1.200	1.033	287,600
2024-11-25	1.210	1.220	1.200	1.210	1.042	319,200
2024-11-22	1.220	1.220	1.200	1.200	1.033	738,200
2024-11-21	1.220	1.230	1.210	1.210	1.042	313,700
2024-11-20	1.220	1.240	1.220	1.220	1.050	411,800
2024-11-19	1.210	1.230	1.210	1.220	1.050	170,000
2024-11-18	1.230	1.230	1.210	1.210	1.042	609,100
2024-11-15	1.240	1.240	1.220	1.230	1.059	795,200
2024-11-14	1.230	1.250	1.220	1.230	1.059	1,810,000
2024-11-13	1.190	1.250	1.180	1.220	1.050	1,391,200
2024-11-12	1.190	1.200	1.180	1.200	1.033	523,400
2024-11-11	1.190	1.200	1.180	1.190	1.025	447,000
2024-11-08	1.200	1.200	1.190	1.190	1.025	203,300
2024-11-07	1.210	1.210	1.190	1.200	1.033	444,000
2024-11-06	1.210	1.220	1.200	1.220	1.050	485,600
2024-11-05	1.210	1.210	1.200	1.210	1.042	559,000
2024-11-04	1.180	1.220	1.180	1.200	1.033	1,616,900

← NewerPage 8 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.