Magni Tech Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	2.240	2.240	2.210	2.210	1.913	96,400
2024-05-08	2.260	2.280	2.220	2.240	1.939	310,000
2024-05-07	2.240	2.300	2.240	2.260	1.957	249,600
2024-05-06	2.200	2.230	2.200	2.230	1.931	179,700
2024-05-03	2.200	2.220	2.190	2.200	1.905	178,100
2024-05-02	2.210	2.220	2.200	2.200	1.905	92,300
2024-04-30	2.170	2.210	2.170	2.210	1.913	198,800
2024-04-29	2.180	2.190	2.170	2.190	1.896	80,300
2024-04-26	2.160	2.180	2.150	2.160	1.870	81,700
2024-04-25	2.160	2.170	2.150	2.160	1.870	191,800
2024-04-24	2.150	2.170	2.150	2.160	1.870	100,700
2024-04-23	2.120	2.170	2.110	2.160	1.870	103,400
2024-04-22	2.130	2.150	2.110	2.130	1.844	166,800
2024-04-19	2.190	2.190	2.100	2.160	1.870	300,500
2024-04-18	2.170	2.190	2.150	2.180	1.887	180,600
2024-04-17	2.170	2.180	2.160	2.170	1.879	298,000
2024-04-16	2.170	2.170	2.050	2.170	1.879	1,000,300
2024-04-15	2.190	2.190	2.170	2.170	1.879	248,100
2024-04-12	2.180	2.220	2.180	2.210	1.913	83,600
2024-04-09	2.170	2.200	2.170	2.190	1.896	124,600
2024-04-08	2.160	2.190	2.160	2.170	1.879	167,500
2024-04-05	2.190	2.220	2.170	2.170	1.879	372,300
2024-04-04	2.160	2.190	2.150	2.190	1.896	350,200
2024-04-03	2.160	2.200	2.160	2.170	1.879	61,700
2024-04-02	2.200	2.240	2.160	2.180	1.887	560,200
2024-04-01	2.230	2.270	2.230	2.250	1.918	565,500
2024-03-29	2.220	2.240	2.220	2.220	1.892	191,900
2024-03-27	2.260	2.280	2.200	2.220	1.892	323,300
2024-03-26	2.270	2.300	2.230	2.260	1.926	821,600
2024-03-25	2.280	2.320	2.250	2.270	1.935	657,600
2024-03-22	2.180	2.280	2.150	2.270	1.935	1,030,200
2024-03-21	2.200	2.200	2.160	2.180	1.858	375,500
2024-03-20	2.220	2.220	2.180	2.190	1.867	332,500
2024-03-19	2.150	2.220	2.120	2.220	1.892	2,225,000
2024-03-18	2.040	2.040	2.030	2.030	1.730	97,000
2024-03-15	2.030	2.040	2.020	2.040	1.739	110,100
2024-03-14	2.030	2.040	2.020	2.040	1.739	129,000
2024-03-13	2.020	2.030	2.000	2.030	1.730	71,100
2024-03-12	2.050	2.050	2.030	2.030	1.730	56,100
2024-03-11	2.070	2.070	2.040	2.050	1.747	60,000
2024-03-08	2.040	2.100	2.040	2.070	1.764	696,500
2024-03-07	2.020	2.050	2.020	2.040	1.739	151,100
2024-03-06	2.020	2.050	2.020	2.030	1.730	659,600
2024-03-05	2.040	2.040	2.030	2.040	1.739	103,200
2024-03-04	2.020	2.050	2.020	2.040	1.739	130,300
2024-03-01	2.010	2.050	2.010	2.050	1.747	286,100
2024-02-29	1.980	2.020	1.980	2.000	1.705	200,700
2024-02-28	2.010	2.010	1.980	2.010	1.713	275,600
2024-02-27	2.000	2.010	2.000	2.010	1.713	239,600
2024-02-26	1.950	2.000	1.950	1.990	1.696	405,200
2024-02-23	1.930	1.960	1.930	1.960	1.671	86,700
2024-02-22	1.930	1.940	1.930	1.930	1.645	114,400
2024-02-21	1.930	1.940	1.920	1.930	1.645	107,600
2024-02-20	1.910	1.940	1.910	1.930	1.645	189,000
2024-02-19	1.930	1.930	1.910	1.930	1.645	43,700
2024-02-16	1.940	1.950	1.920	1.930	1.645	36,900
2024-02-15	1.900	1.960	1.900	1.960	1.671	429,300
2024-02-14	1.900	1.920	1.900	1.910	1.628	45,200
2024-02-13	1.910	1.920	1.900	1.920	1.636	24,100
2024-02-09	1.900	1.910	1.900	1.900	1.619	27,100

← NewerPage 11 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.