Magni Tech Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.930	1.930	1.900	1.900	1.578	215,800
2023-08-16	1.920	1.920	1.910	1.910	1.587	13,400
2023-08-15	1.910	1.930	1.910	1.930	1.603	34,100
2023-08-14	1.920	1.920	1.900	1.910	1.587	80,000
2023-08-11	1.920	1.930	1.920	1.930	1.603	87,000
2023-08-10	1.930	1.940	1.920	1.930	1.603	25,000
2023-08-09	1.910	1.940	1.910	1.940	1.612	212,800
2023-08-08	1.900	1.920	1.900	1.910	1.587	100,400
2023-08-07	1.910	1.930	1.900	1.930	1.603	104,200
2023-08-04	1.890	1.910	1.890	1.910	1.587	41,800
2023-08-03	1.900	1.900	1.890	1.890	1.570	64,100
2023-08-02	1.920	1.920	1.900	1.900	1.578	57,700
2023-08-01	1.910	1.910	1.890	1.900	1.578	258,800
2023-07-31	1.890	1.900	1.880	1.890	1.570	153,700
2023-07-28	1.890	1.890	1.880	1.890	1.570	77,000
2023-07-27	1.900	1.910	1.890	1.890	1.570	99,600
2023-07-26	1.900	1.910	1.900	1.900	1.578	24,500
2023-07-25	1.890	1.890	1.880	1.890	1.570	73,700
2023-07-24	1.880	1.900	1.870	1.890	1.570	195,400
2023-07-21	1.870	1.870	1.860	1.860	1.545	267,200
2023-07-20	1.870	1.880	1.860	1.870	1.554	139,900
2023-07-18	1.870	1.890	1.870	1.870	1.554	182,200
2023-07-17	1.890	1.900	1.870	1.880	1.562	69,400
2023-07-14	1.880	1.900	1.870	1.890	1.570	113,800
2023-07-13	1.890	1.890	1.880	1.880	1.562	29,400
2023-07-12	1.870	1.900	1.860	1.890	1.570	49,300
2023-07-11	1.860	1.880	1.860	1.880	1.562	23,200
2023-07-10	1.850	1.880	1.850	1.850	1.537	42,200
2023-07-07	1.890	1.900	1.860	1.880	1.541	83,200
2023-07-06	1.900	1.900	1.870	1.900	1.557	25,500
2023-07-05	1.880	1.910	1.880	1.890	1.549	129,400
2023-07-04	1.880	1.880	1.870	1.870	1.533	16,700
2023-07-03	1.870	1.890	1.860	1.890	1.549	46,400
2023-06-30	1.890	1.890	1.880	1.880	1.541	88,600
2023-06-28	1.880	1.890	1.880	1.880	1.541	133,100
2023-06-27	1.870	1.880	1.860	1.870	1.533	115,000
2023-06-26	1.850	1.870	1.850	1.850	1.516	191,000
2023-06-23	1.850	1.870	1.850	1.850	1.516	8,100
2023-06-22	1.850	1.850	1.850	1.850	1.516	50,300
2023-06-21	1.840	1.850	1.840	1.850	1.516	24,200
2023-06-20	1.840	1.850	1.830	1.840	1.508	51,100
2023-06-19	1.830	1.850	1.820	1.850	1.516	27,200
2023-06-16	1.850	1.860	1.830	1.830	1.500	60,100
2023-06-15	1.820	1.850	1.820	1.850	1.516	40,300
2023-06-14	1.820	1.860	1.820	1.820	1.492	73,800
2023-06-13	1.820	1.820	1.800	1.810	1.484	82,400
2023-06-12	1.830	1.830	1.820	1.820	1.492	9,100
2023-06-09	1.830	1.830	1.830	1.830	1.500	18,700
2023-06-08	1.850	1.850	1.830	1.830	1.500	7,000
2023-06-07	1.860	1.860	1.860	1.860	1.525	5,000
2023-06-06	1.820	1.860	1.820	1.860	1.525	26,200
2023-06-02	1.820	1.840	1.820	1.830	1.500	20,500
2023-06-01	1.820	1.840	1.810	1.830	1.500	54,100
2023-05-31	1.840	1.840	1.810	1.810	1.484	30,400
2023-05-30	1.810	1.830	1.800	1.820	1.492	31,400
2023-05-29	1.890	1.890	1.850	1.850	1.516	18,900
2023-05-26	1.850	1.900	1.850	1.890	1.549	99,400
2023-05-25	1.880	1.880	1.850	1.850	1.516	65,200
2023-05-24	1.880	1.890	1.860	1.890	1.549	48,300
2023-05-23	1.890	1.890	1.880	1.890	1.549	56,800

← NewerPage 14 of 21 · 1,229 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.