Magni Tech Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	1.980	1.980	1.970	1.970	1.660	51,400
2023-11-09	1.980	1.990	1.980	1.990	1.677	55,500
2023-11-08	1.970	1.980	1.960	1.980	1.668	98,600
2023-11-07	1.970	1.980	1.970	1.970	1.660	66,600
2023-11-06	1.960	1.960	1.950	1.950	1.643	197,200
2023-11-03	1.960	1.980	1.950	1.960	1.651	140,500
2023-11-02	1.950	1.990	1.950	1.960	1.651	47,100
2023-11-01	1.980	1.980	1.950	1.950	1.643	266,300
2023-10-31	1.960	1.970	1.940	1.970	1.660	102,500
2023-10-30	1.990	1.990	1.940	1.950	1.643	253,500
2023-10-27	1.990	2.000	1.970	1.970	1.660	176,300
2023-10-26	1.980	2.000	1.960	1.960	1.651	95,100
2023-10-25	1.980	1.980	1.960	1.980	1.668	72,700
2023-10-24	1.920	1.990	1.920	1.990	1.677	390,500
2023-10-23	1.920	1.930	1.910	1.910	1.609	103,100
2023-10-20	1.920	1.930	1.920	1.920	1.618	74,000
2023-10-19	1.950	1.950	1.920	1.920	1.618	174,300
2023-10-18	1.920	1.930	1.910	1.910	1.609	68,200
2023-10-17	1.930	1.930	1.900	1.900	1.601	24,000
2023-10-16	1.910	1.920	1.880	1.900	1.601	325,900
2023-10-13	1.930	1.930	1.910	1.910	1.609	105,600
2023-10-12	1.930	1.940	1.910	1.920	1.618	52,800
2023-10-11	1.920	1.950	1.920	1.920	1.618	50,200
2023-10-10	1.940	1.960	1.920	1.920	1.618	159,400
2023-10-09	1.940	1.940	1.940	1.940	1.634	2,500
2023-10-06	1.940	1.950	1.940	1.950	1.643	31,500
2023-10-05	1.970	1.970	1.940	1.940	1.634	40,900
2023-10-04	1.910	1.970	1.910	1.970	1.660	163,600
2023-10-03	1.990	1.990	1.900	1.900	1.601	318,900
2023-10-02	1.990	1.990	1.970	1.980	1.668	73,800
2023-09-29	1.980	1.990	1.980	1.990	1.677	46,000
2023-09-27	2.010	2.010	1.970	1.980	1.668	131,800
2023-09-26	2.020	2.040	2.020	2.020	1.702	123,600
2023-09-25	2.010	2.010	1.990	2.010	1.693	293,000
2023-09-22	1.980	2.020	1.980	2.010	1.670	281,200
2023-09-21	1.970	2.000	1.970	2.000	1.662	93,400
2023-09-20	2.010	2.010	1.970	1.970	1.637	266,700
2023-09-19	2.040	2.050	1.990	2.020	1.678	256,900
2023-09-18	2.050	2.060	2.020	2.020	1.678	161,700
2023-09-15	2.050	2.060	2.030	2.060	1.711	170,500
2023-09-14	2.070	2.100	2.050	2.060	1.711	245,700
2023-09-13	1.990	2.100	1.990	2.080	1.728	1,090,700
2023-09-12	1.990	2.020	1.960	1.980	1.645	931,300
2023-09-11	1.910	1.930	1.900	1.910	1.587	115,700
2023-09-08	1.920	1.940	1.890	1.910	1.587	168,000
2023-09-07	1.910	1.930	1.910	1.930	1.603	62,000
2023-09-06	1.930	1.930	1.900	1.900	1.578	55,400
2023-09-05	1.910	1.930	1.900	1.930	1.603	37,600
2023-09-04	1.900	1.920	1.900	1.920	1.595	61,800
2023-09-01	1.910	1.910	1.900	1.900	1.578	16,000
2023-08-30	1.910	1.910	1.890	1.900	1.578	254,300
2023-08-29	1.910	1.920	1.910	1.910	1.587	15,700
2023-08-28	1.940	1.940	1.920	1.930	1.603	120,200
2023-08-25	1.910	1.940	1.910	1.940	1.612	109,200
2023-08-24	1.900	1.920	1.900	1.920	1.595	89,900
2023-08-23	1.920	1.920	1.900	1.900	1.578	15,300
2023-08-22	1.900	1.930	1.900	1.920	1.595	15,600
2023-08-21	1.900	1.910	1.900	1.910	1.587	24,100
2023-08-18	1.900	1.910	1.890	1.900	1.578	123,300
2023-08-17	1.930	1.930	1.900	1.900	1.578	215,800

← NewerPage 13 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.