Magnum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	1.180	1.190	1.170	1.180	1.016	496,800
2024-10-30	1.180	1.180	1.160	1.180	1.016	251,700
2024-10-29	1.180	1.180	1.170	1.180	1.016	195,400
2024-10-28	1.180	1.180	1.170	1.180	1.016	161,600
2024-10-25	1.180	1.180	1.170	1.180	1.016	618,400
2024-10-24	1.180	1.190	1.180	1.180	1.016	186,500
2024-10-23	1.180	1.190	1.180	1.180	1.016	453,500
2024-10-22	1.180	1.180	1.170	1.180	1.016	350,100
2024-10-21	1.190	1.190	1.170	1.180	1.016	939,900
2024-10-18	1.160	1.190	1.150	1.190	1.025	982,400
2024-10-17	1.150	1.170	1.150	1.160	0.999	399,700
2024-10-16	1.160	1.170	1.150	1.170	1.007	515,800
2024-10-15	1.160	1.170	1.150	1.170	1.007	475,800
2024-10-14	1.170	1.180	1.160	1.170	1.007	414,600
2024-10-11	1.170	1.180	1.160	1.170	1.007	250,300
2024-10-10	1.180	1.180	1.170	1.170	1.007	340,700
2024-10-09	1.170	1.180	1.160	1.180	1.016	849,200
2024-10-08	1.170	1.190	1.170	1.180	1.016	397,600
2024-10-07	1.180	1.180	1.170	1.170	1.007	576,500
2024-10-04	1.180	1.190	1.170	1.190	1.025	345,200
2024-10-03	1.180	1.190	1.170	1.180	1.016	253,600
2024-10-02	1.180	1.180	1.170	1.180	1.016	552,300
2024-10-01	1.170	1.180	1.170	1.180	1.016	353,500
2024-09-30	1.180	1.190	1.170	1.170	1.007	325,600
2024-09-27	1.180	1.190	1.180	1.180	1.016	344,000
2024-09-26	1.190	1.190	1.170	1.180	1.016	424,900
2024-09-25	1.200	1.200	1.180	1.180	1.016	195,900
2024-09-24	1.180	1.190	1.170	1.190	1.025	385,000
2024-09-23	1.190	1.190	1.170	1.180	1.016	887,300
2024-09-20	1.190	1.200	1.180	1.180	1.016	303,700
2024-09-19	1.180	1.200	1.180	1.190	1.025	368,300
2024-09-18	1.190	1.190	1.180	1.180	1.016	82,800
2024-09-17	1.180	1.200	1.170	1.200	1.033	515,100
2024-09-13	1.180	1.190	1.170	1.180	1.016	174,700
2024-09-12	1.180	1.180	1.170	1.170	1.007	448,500
2024-09-11	1.180	1.190	1.170	1.180	1.016	546,400
2024-09-10	1.200	1.200	1.180	1.180	1.016	340,000
2024-09-09	1.190	1.210	1.180	1.210	1.042	187,000
2024-09-06	1.220	1.220	1.180	1.190	1.025	688,900
2024-09-05	1.230	1.240	1.220	1.220	1.033	291,400
2024-09-04	1.230	1.240	1.230	1.230	1.042	137,500
2024-09-03	1.230	1.240	1.230	1.230	1.042	380,700
2024-09-02	1.240	1.240	1.230	1.230	1.042	243,600
2024-08-30	1.240	1.250	1.220	1.240	1.050	647,600
2024-08-29	1.230	1.240	1.230	1.240	1.050	436,700
2024-08-28	1.230	1.240	1.220	1.230	1.042	418,800
2024-08-27	1.240	1.250	1.230	1.230	1.042	1,000,800
2024-08-26	1.260	1.260	1.240	1.240	1.050	808,800
2024-08-23	1.260	1.260	1.240	1.250	1.059	727,100
2024-08-22	1.250	1.260	1.240	1.250	1.059	911,300
2024-08-21	1.240	1.250	1.230	1.250	1.059	1,343,000
2024-08-20	1.230	1.240	1.220	1.230	1.042	395,000
2024-08-19	1.230	1.240	1.230	1.230	1.042	767,800
2024-08-16	1.230	1.240	1.220	1.230	1.042	353,000
2024-08-15	1.220	1.240	1.210	1.230	1.042	1,030,000
2024-08-14	1.230	1.230	1.200	1.220	1.033	1,359,700
2024-08-13	1.220	1.230	1.210	1.230	1.042	570,000
2024-08-12	1.230	1.240	1.220	1.230	1.042	1,008,700
2024-08-09	1.240	1.250	1.220	1.220	1.033	875,500
2024-08-08	1.240	1.250	1.210	1.230	1.042	2,916,900

← NewerPage 9 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.