Magni Tech Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.920	1.920	1.910	1.920	1.636	5,700
2024-02-07	1.920	1.920	1.900	1.920	1.636	335,500
2024-02-06	1.900	1.910	1.900	1.910	1.628	69,000
2024-02-05	1.910	1.920	1.900	1.910	1.628	81,600
2024-02-02	1.900	1.900	1.880	1.900	1.619	58,300
2024-01-31	1.900	1.900	1.890	1.900	1.619	324,700
2024-01-30	1.900	1.910	1.890	1.900	1.619	113,400
2024-01-29	1.890	1.910	1.890	1.910	1.628	35,300
2024-01-26	1.880	1.900	1.880	1.890	1.611	440,700
2024-01-24	1.890	1.890	1.880	1.890	1.611	65,500
2024-01-23	1.880	1.880	1.870	1.880	1.602	394,000
2024-01-22	1.890	1.890	1.880	1.890	1.611	117,100
2024-01-19	1.870	1.890	1.870	1.890	1.611	13,000
2024-01-18	1.880	1.880	1.870	1.870	1.594	148,900
2024-01-17	1.890	1.890	1.880	1.880	1.602	334,300
2024-01-16	1.890	1.900	1.880	1.890	1.611	68,800
2024-01-15	1.880	1.900	1.880	1.890	1.611	65,500
2024-01-12	1.880	1.900	1.880	1.880	1.602	305,800
2024-01-11	1.890	1.900	1.880	1.880	1.602	358,200
2024-01-10	1.890	1.890	1.880	1.890	1.611	59,800
2024-01-09	1.890	1.900	1.880	1.880	1.602	76,600
2024-01-08	1.880	1.900	1.870	1.880	1.602	284,000
2024-01-05	1.870	1.900	1.860	1.870	1.594	236,400
2024-01-04	1.860	1.860	1.860	1.860	1.585	114,000
2024-01-03	1.860	1.860	1.850	1.860	1.585	191,400
2024-01-02	1.860	1.870	1.850	1.860	1.585	365,300
2023-12-29	1.860	1.880	1.850	1.870	1.594	128,800
2023-12-28	1.870	1.870	1.860	1.860	1.585	376,400
2023-12-27	1.870	1.880	1.860	1.870	1.594	57,300
2023-12-26	1.880	1.900	1.880	1.880	1.602	131,100
2023-12-22	1.880	1.880	1.850	1.880	1.602	117,500
2023-12-21	1.900	1.900	1.880	1.880	1.602	124,600
2023-12-20	1.880	1.900	1.880	1.890	1.611	77,500
2023-12-19	1.890	1.890	1.870	1.880	1.602	170,200
2023-12-18	1.910	1.910	1.890	1.910	1.609	357,600
2023-12-15	1.910	1.910	1.900	1.910	1.609	212,000
2023-12-14	1.910	1.910	1.910	1.910	1.609	35,300
2023-12-13	1.900	1.900	1.890	1.900	1.601	263,900
2023-12-12	1.910	1.910	1.890	1.900	1.601	348,400
2023-12-11	1.900	1.910	1.900	1.910	1.609	258,700
2023-12-08	1.920	1.920	1.910	1.910	1.609	701,900
2023-12-07	1.900	1.930	1.900	1.920	1.618	263,200
2023-12-06	1.930	1.930	1.840	1.900	1.601	1,237,100
2023-12-05	1.960	2.000	1.950	1.950	1.643	185,000
2023-12-04	1.990	2.020	1.960	1.960	1.651	176,500
2023-12-01	1.980	2.020	1.970	2.000	1.685	149,500
2023-11-30	1.960	1.970	1.960	1.960	1.651	45,500
2023-11-29	1.970	1.970	1.960	1.960	1.651	34,400
2023-11-28	1.960	1.980	1.960	1.970	1.660	123,300
2023-11-27	2.000	2.000	1.950	1.960	1.651	98,400
2023-11-24	1.960	2.000	1.960	2.000	1.685	44,000
2023-11-23	1.980	1.980	1.960	1.960	1.651	120,700
2023-11-22	1.990	1.990	1.970	1.970	1.660	118,600
2023-11-21	1.990	1.990	1.980	1.990	1.677	42,000
2023-11-20	2.000	2.000	2.000	2.000	1.685	27,700
2023-11-17	1.970	2.000	1.970	1.980	1.668	131,600
2023-11-16	1.980	1.990	1.970	1.970	1.660	114,000
2023-11-15	1.990	2.010	1.980	1.990	1.677	476,800
2023-11-14	1.970	1.990	1.970	1.990	1.677	197,200
2023-11-10	1.980	1.980	1.970	1.970	1.660	51,400

← NewerPage 12 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.