Magni Tech Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.820	1.840	1.820	1.840	1.491	18,600
2023-02-17	1.870	1.870	1.820	1.840	1.491	188,000
2023-02-16	1.850	1.860	1.840	1.860	1.508	266,500
2023-02-15	1.850	1.860	1.830	1.860	1.508	21,300
2023-02-14	1.840	1.850	1.830	1.830	1.483	578,800
2023-02-13	1.870	1.870	1.840	1.840	1.491	128,700
2023-02-10	1.860	1.860	1.850	1.860	1.508	33,700
2023-02-09	1.870	1.870	1.860	1.860	1.508	30,900
2023-02-08	1.870	1.870	1.870	1.870	1.516	80,500
2023-02-07	1.870	1.870	1.860	1.870	1.516	90,800
2023-02-03	1.860	1.880	1.860	1.870	1.516	119,900
2023-02-02	1.850	1.870	1.850	1.860	1.508	40,500
2023-01-31	1.860	1.860	1.850	1.850	1.499	109,100
2023-01-30	1.860	1.870	1.850	1.850	1.499	123,900
2023-01-27	1.860	1.880	1.860	1.860	1.508	180,700
2023-01-26	1.850	1.860	1.850	1.860	1.508	30,100
2023-01-25	1.850	1.850	1.830	1.850	1.499	65,900
2023-01-20	1.840	1.860	1.840	1.850	1.499	28,700
2023-01-19	1.850	1.870	1.850	1.850	1.499	134,500
2023-01-18	1.860	1.860	1.860	1.860	1.508	33,800
2023-01-17	1.880	1.890	1.870	1.870	1.516	69,100
2023-01-16	1.880	1.890	1.880	1.880	1.524	139,700
2023-01-13	1.870	1.880	1.870	1.880	1.524	29,700
2023-01-12	1.860	1.870	1.860	1.870	1.516	32,500
2023-01-11	1.840	1.860	1.830	1.860	1.508	47,000
2023-01-10	1.890	1.890	1.880	1.880	1.524	40,400
2023-01-09	1.870	1.890	1.850	1.890	1.532	183,100
2023-01-06	1.850	1.860	1.850	1.850	1.499	151,600
2023-01-05	1.850	1.860	1.830	1.860	1.508	355,200
2023-01-04	1.850	1.850	1.820	1.850	1.499	75,800
2023-01-03	1.840	1.860	1.830	1.860	1.508	231,300
2022-12-30	1.820	1.840	1.820	1.840	1.491	330,400
2022-12-29	1.820	1.830	1.810	1.820	1.475	248,100
2022-12-28	1.810	1.820	1.810	1.820	1.475	108,900
2022-12-27	1.820	1.820	1.810	1.820	1.475	334,500
2022-12-23	1.840	1.850	1.840	1.850	1.481	239,000
2022-12-22	1.850	1.870	1.830	1.850	1.481	1,068,700
2022-12-21	1.840	1.850	1.830	1.830	1.465	64,600
2022-12-20	1.840	1.840	1.830	1.830	1.465	325,200
2022-12-19	1.860	1.860	1.840	1.850	1.481	223,200
2022-12-16	1.870	1.880	1.860	1.860	1.489	248,100
2022-12-15	1.870	1.880	1.870	1.880	1.505	355,900
2022-12-14	1.880	1.880	1.870	1.870	1.497	1,553,500
2022-12-13	1.850	1.890	1.840	1.870	1.497	718,800
2022-12-12	1.820	1.830	1.820	1.830	1.465	252,300
2022-12-09	1.830	1.840	1.820	1.830	1.465	449,100
2022-12-08	1.810	1.830	1.810	1.830	1.465	341,700
2022-12-07	1.800	1.850	1.800	1.820	1.457	184,400
2022-12-06	1.810	1.820	1.810	1.820	1.457	150,800
2022-12-05	1.810	1.820	1.810	1.810	1.449	58,200
2022-12-02	1.790	1.830	1.790	1.810	1.449	127,800
2022-12-01	1.780	1.810	1.780	1.790	1.433	86,600
2022-11-30	1.770	1.800	1.750	1.780	1.425	137,200
2022-11-29	1.750	1.760	1.730	1.750	1.401	307,000
2022-11-25	1.760	1.770	1.740	1.740	1.393	65,700
2022-11-24	1.750	1.760	1.750	1.750	1.401	93,000
2022-11-23	1.760	1.760	1.720	1.720	1.377	39,000
2022-11-22	1.780	1.780	1.720	1.760	1.409	72,500
2022-11-21	1.730	1.750	1.730	1.750	1.401	126,400
2022-11-17	1.730	1.770	1.730	1.730	1.385	118,800

← NewerPage 16 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.