Magnum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.170	1.180	1.170	1.180	1.180	957,900
2026-10-15	1.190	1.190	1.170	1.170	1.170	222,900
2026-10-14	1.190	1.190	1.180	1.190	1.190	785,100
2026-10-13	1.180	1.190	1.180	1.180	1.180	318,800
2026-10-12	1.200	1.210	1.170	1.180	1.180	1,727,300
2026-10-09	1.190	1.200	1.190	1.190	1.190	263,100
2026-10-08	1.190	1.200	1.190	1.190	1.190	283,500
2026-10-07	1.200	1.200	1.180	1.190	1.190	395,800
2026-10-06	1.190	1.200	1.180	1.200	1.200	281,800
2026-10-05	1.180	1.190	1.180	1.180	1.180	216,800
2026-10-02	1.200	1.200	1.190	1.190	1.190	299,000
2026-10-01	1.190	1.190	1.170	1.180	1.180	339,300
2026-09-30	1.190	1.190	1.180	1.190	1.190	362,400
2026-09-29	1.200	1.210	1.170	1.190	1.190	1,893,400
2026-09-28	1.190	1.210	1.190	1.200	1.200	315,300
2026-09-25	1.210	1.210	1.190	1.190	1.190	330,700
2026-09-24	1.200	1.210	1.190	1.200	1.200	409,800
2026-09-23	1.190	1.210	1.190	1.210	1.210	457,100
2026-09-22	1.190	1.200	1.180	1.190	1.190	390,600
2026-09-21	1.190	1.200	1.170	1.190	1.190	720,500
2026-09-18	1.200	1.210	1.180	1.190	1.190	2,107,000
2026-09-17	1.210	1.210	1.200	1.210	1.210	569,000
2026-09-16	1.210	1.210	1.210	1.210	1.210	0
2026-09-15	1.210	1.210	1.200	1.210	1.210	371,500
2026-09-14	1.200	1.210	1.200	1.210	1.210	527,900
2026-09-11	1.210	1.220	1.200	1.210	1.210	350,700
2026-09-10	1.230	1.230	1.200	1.200	1.200	1,428,600
2026-09-09	1.220	1.230	1.210	1.220	1.220	467,900
2026-09-08	1.240	1.240	1.210	1.210	1.210	1,648,800
2026-09-07	1.240	1.250	1.230	1.230	1.230	1,059,400
2026-09-04	1.260	1.280	1.260	1.270	1.235	1,184,000
2026-09-03	1.280	1.280	1.260	1.260	1.225	1,367,700
2026-09-02	1.280	1.280	1.270	1.280	1.245	249,200
2026-09-01	1.280	1.280	1.270	1.280	1.245	330,800
2026-08-28	1.270	1.280	1.270	1.280	1.245	372,000
2026-08-27	1.280	1.290	1.260	1.270	1.235	1,010,000
2026-08-26	1.280	1.290	1.280	1.280	1.245	1,126,400
2026-08-24	1.290	1.290	1.280	1.280	1.245	745,800
2026-08-21	1.280	1.300	1.280	1.290	1.254	1,036,900
2026-08-20	1.260	1.260	1.250	1.260	1.225	529,600
2026-08-19	1.250	1.270	1.250	1.260	1.225	169,800
2026-08-18	1.250	1.260	1.250	1.250	1.216	259,900
2026-08-17	1.250	1.260	1.240	1.250	1.216	1,566,900
2026-08-14	1.250	1.260	1.250	1.250	1.216	756,600
2026-08-13	1.260	1.270	1.250	1.250	1.216	320,000
2026-08-12	1.260	1.260	1.250	1.260	1.225	986,700
2026-08-11	1.250	1.260	1.240	1.260	1.225	334,700
2026-08-10	1.250	1.260	1.240	1.250	1.216	383,100
2026-08-07	1.250	1.250	1.240	1.240	1.206	404,600
2026-08-06	1.250	1.260	1.240	1.250	1.216	809,700
2026-08-05	1.260	1.260	1.240	1.250	1.216	2,082,800
2026-08-04	1.250	1.260	1.250	1.250	1.216	488,000
2026-08-03	1.260	1.260	1.250	1.250	1.216	351,100
2026-07-31	1.270	1.290	1.250	1.250	1.216	930,100
2026-07-30	1.250	1.270	1.250	1.260	1.225	493,000
2026-07-29	1.260	1.270	1.240	1.260	1.225	1,034,100
2026-07-28	1.270	1.270	1.250	1.260	1.225	1,634,700
2026-07-27	1.270	1.280	1.270	1.270	1.235	329,200
2026-07-24	1.280	1.280	1.270	1.270	1.235	285,500
2026-07-23	1.280	1.290	1.270	1.270	1.235	316,200

Page 1 of 2 · 63 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.