Magni Tech Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.850	1.880	1.850	1.880	1.541	144,600
2023-05-18	1.850	1.880	1.850	1.850	1.516	168,700
2023-05-17	1.860	1.900	1.850	1.850	1.516	307,700
2023-05-16	1.850	1.870	1.820	1.850	1.516	185,600
2023-05-15	1.810	1.860	1.810	1.850	1.516	333,200
2023-05-12	1.810	1.820	1.800	1.820	1.492	49,100
2023-05-11	1.800	1.800	1.800	1.800	1.475	26,800
2023-05-10	1.800	1.810	1.800	1.800	1.475	62,300
2023-05-09	1.770	1.810	1.770	1.810	1.484	84,300
2023-05-08	1.760	1.770	1.760	1.770	1.451	12,500
2023-05-05	1.790	1.790	1.790	1.790	1.467	18,600
2023-05-03	1.800	1.800	1.780	1.790	1.467	16,600
2023-05-02	1.790	1.800	1.780	1.800	1.475	8,700
2023-04-28	1.820	1.820	1.780	1.780	1.459	13,500
2023-04-27	1.800	1.800	1.800	1.800	1.475	800
2023-04-26	1.800	1.820	1.790	1.810	1.484	42,900
2023-04-25	1.830	1.830	1.790	1.800	1.475	24,800
2023-04-20	1.800	1.820	1.800	1.820	1.492	8,500
2023-04-19	1.820	1.830	1.810	1.810	1.484	105,800
2023-04-18	1.780	1.810	1.760	1.810	1.484	51,600
2023-04-17	1.790	1.820	1.790	1.810	1.484	85,500
2023-04-14	1.780	1.800	1.780	1.800	1.475	130,600
2023-04-13	1.780	1.790	1.780	1.790	1.467	31,100
2023-04-12	1.790	1.790	1.780	1.790	1.467	87,900
2023-04-11	1.780	1.780	1.760	1.780	1.459	16,000
2023-04-10	1.780	1.800	1.780	1.790	1.467	347,000
2023-04-07	1.770	1.780	1.770	1.780	1.459	7,200
2023-04-06	1.770	1.770	1.770	1.770	1.451	52,600
2023-04-05	1.760	1.780	1.760	1.780	1.459	22,500
2023-04-04	1.760	1.790	1.760	1.760	1.443	55,500
2023-04-03	1.770	1.770	1.760	1.760	1.443	31,200
2023-03-31	1.760	1.780	1.760	1.770	1.451	99,200
2023-03-30	1.750	1.770	1.740	1.760	1.443	49,500
2023-03-29	1.740	1.760	1.740	1.750	1.434	31,000
2023-03-28	1.730	1.740	1.730	1.740	1.426	45,500
2023-03-27	1.750	1.750	1.730	1.730	1.418	102,100
2023-03-24	1.770	1.770	1.740	1.750	1.434	29,100
2023-03-23	1.780	1.790	1.770	1.780	1.443	82,500
2023-03-22	1.770	1.790	1.760	1.790	1.451	55,100
2023-03-21	1.750	1.770	1.750	1.760	1.426	34,800
2023-03-20	1.750	1.770	1.750	1.770	1.435	33,600
2023-03-17	1.760	1.780	1.760	1.760	1.426	24,700
2023-03-16	1.730	1.760	1.730	1.760	1.426	108,600
2023-03-15	1.720	1.760	1.720	1.750	1.418	64,700
2023-03-14	1.790	1.790	1.720	1.720	1.394	140,800
2023-03-13	1.780	1.780	1.740	1.780	1.443	243,300
2023-03-10	1.770	1.790	1.770	1.790	1.451	34,800
2023-03-09	1.760	1.770	1.760	1.770	1.435	97,200
2023-03-08	1.770	1.770	1.750	1.750	1.418	138,000
2023-03-07	1.770	1.770	1.760	1.760	1.426	98,400
2023-03-06	1.750	1.760	1.750	1.750	1.418	178,300
2023-03-03	1.760	1.760	1.750	1.750	1.418	127,300
2023-03-02	1.720	1.750	1.720	1.750	1.418	88,900
2023-03-01	1.780	1.790	1.700	1.730	1.402	252,000
2023-02-28	1.820	1.830	1.770	1.790	1.451	253,200
2023-02-27	1.830	1.830	1.820	1.820	1.475	20,600
2023-02-24	1.840	1.850	1.820	1.830	1.483	29,900
2023-02-23	1.820	1.840	1.810	1.840	1.491	70,200
2023-02-22	1.840	1.840	1.810	1.840	1.491	85,500
2023-02-21	1.840	1.860	1.840	1.860	1.508	25,700

← NewerPage 15 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.