Magni Tech Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	2.280	2.370	2.210	2.340	2.054	753,600
2024-08-06	2.120	2.250	2.120	2.250	1.975	848,100
2024-08-05	2.300	2.300	2.120	2.130	1.869	1,265,500
2024-08-02	2.430	2.430	2.300	2.330	2.045	468,200
2024-08-01	2.370	2.440	2.370	2.430	2.133	230,600
2024-07-31	2.340	2.390	2.340	2.390	2.097	104,500
2024-07-30	2.380	2.380	2.340	2.370	2.080	107,500
2024-07-29	2.340	2.380	2.320	2.350	2.062	431,100
2024-07-26	2.430	2.430	2.350	2.350	2.062	317,000
2024-07-25	2.450	2.470	2.450	2.450	2.150	638,900
2024-07-24	2.470	2.470	2.450	2.450	2.150	115,000
2024-07-23	2.450	2.470	2.450	2.470	2.168	679,600
2024-07-22	2.450	2.460	2.450	2.460	2.159	455,200
2024-07-19	2.450	2.460	2.430	2.450	2.150	1,229,400
2024-07-18	2.450	2.460	2.450	2.450	2.150	446,300
2024-07-17	2.450	2.450	2.450	2.450	2.150	210,400
2024-07-16	2.460	2.460	2.450	2.450	2.150	145,300
2024-07-15	2.440	2.470	2.440	2.460	2.159	253,700
2024-07-12	2.450	2.460	2.450	2.460	2.159	137,700
2024-07-11	2.450	2.460	2.430	2.460	2.159	173,700
2024-07-10	2.450	2.460	2.420	2.450	2.150	832,400
2024-07-09	2.450	2.480	2.430	2.450	2.121	436,400
2024-07-05	2.450	2.470	2.450	2.470	2.138	120,300
2024-07-04	2.440	2.460	2.430	2.450	2.121	431,600
2024-07-03	2.310	2.450	2.310	2.450	2.121	1,193,300
2024-07-02	2.340	2.340	2.320	2.330	2.017	192,900
2024-07-01	2.330	2.350	2.280	2.310	2.000	592,700
2024-06-28	2.300	2.350	2.270	2.350	2.035	635,000
2024-06-27	2.380	2.380	2.320	2.330	2.017	450,400
2024-06-26	2.450	2.450	2.360	2.380	2.061	844,500
2024-06-25	2.400	2.430	2.360	2.390	2.069	895,500
2024-06-24	2.400	2.480	2.380	2.450	2.121	1,470,200
2024-06-21	2.340	2.440	2.340	2.400	2.078	719,400
2024-06-20	2.370	2.390	2.320	2.340	2.026	293,700
2024-06-19	2.310	2.370	2.280	2.360	2.043	364,600
2024-06-18	2.300	2.320	2.300	2.310	2.000	152,400
2024-06-14	2.350	2.380	2.270	2.280	1.974	619,500
2024-06-13	2.220	2.400	2.220	2.330	2.017	3,241,300
2024-06-12	2.190	2.220	2.190	2.220	1.922	141,100
2024-06-11	2.200	2.210	2.180	2.180	1.887	207,300
2024-06-10	2.200	2.210	2.180	2.200	1.905	741,900
2024-06-07	2.210	2.210	2.190	2.200	1.905	392,200
2024-06-06	2.210	2.220	2.200	2.210	1.913	156,100
2024-06-05	2.220	2.230	2.190	2.210	1.913	412,200
2024-06-04	2.200	2.230	2.200	2.220	1.922	253,900
2024-05-31	2.210	2.210	2.190	2.200	1.905	111,400
2024-05-30	2.200	2.230	2.200	2.210	1.913	291,300
2024-05-29	2.180	2.210	2.180	2.190	1.896	507,300
2024-05-28	2.190	2.190	2.160	2.180	1.887	51,400
2024-05-27	2.180	2.190	2.130	2.190	1.896	930,500
2024-05-24	2.210	2.210	2.180	2.190	1.896	372,200
2024-05-23	2.210	2.240	2.210	2.220	1.922	203,600
2024-05-21	2.220	2.240	2.210	2.230	1.931	366,300
2024-05-20	2.210	2.230	2.200	2.220	1.922	237,900
2024-05-17	2.190	2.220	2.180	2.210	1.913	174,600
2024-05-16	2.200	2.200	2.190	2.200	1.905	87,400
2024-05-15	2.200	2.210	2.190	2.200	1.905	233,400
2024-05-14	2.200	2.210	2.200	2.200	1.905	122,500
2024-05-13	2.220	2.220	2.200	2.210	1.913	84,900
2024-05-10	2.220	2.220	2.220	2.220	1.922	16,500

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.0280 MYR
2026-07-07	0.0200 MYR
2026-03-26	0.0250 MYR
2025-12-17	0.0300 MYR
2025-09-19	0.0350 MYR
2025-07-09	0.0300 MYR
2025-03-19	0.0380 MYR
2024-12-17	0.0300 MYR
2024-09-18	0.0500 MYR
2024-07-10	0.0330 MYR
2024-04-02	0.0350 MYR
2023-12-19	0.0220 MYR
2023-09-25	0.0280 MYR
2023-07-10	0.0250 MYR
2023-03-24	0.0200 MYR
2022-12-27	0.0230 MYR
2022-09-27	0.0220 MYR
2022-07-07	0.0250 MYR
2022-04-04	0.0200 MYR
2022-01-07	0.0200 MYR
2021-07-09	0.0280 MYR
2021-03-22	0.0350 MYR
2020-12-17	0.0180 MYR
2020-09-24	0.0200 MYR
2020-07-07	0.0150 MYR
2020-03-24	0.0280 MYR
2019-12-24	0.0250 MYR
2019-10-09	0.0500 MYR
2019-03-29	0.0800 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.