Magni Tech Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	1.740	1.740	1.730	1.730	1.385	156,100
2022-11-15	1.740	1.740	1.720	1.740	1.393	116,500
2022-11-14	1.750	1.760	1.750	1.750	1.401	90,900
2022-11-11	1.750	1.750	1.730	1.740	1.393	76,300
2022-11-10	1.720	1.740	1.720	1.730	1.385	239,200
2022-11-09	1.730	1.730	1.720	1.720	1.377	83,400
2022-11-08	1.720	1.720	1.720	1.720	1.377	176,500
2022-11-07	1.710	1.720	1.710	1.720	1.377	152,200
2022-11-04	1.710	1.730	1.710	1.710	1.369	103,900
2022-11-03	1.710	1.710	1.710	1.710	1.369	101,800
2022-11-02	1.710	1.710	1.700	1.710	1.369	97,500
2022-11-01	1.710	1.710	1.700	1.700	1.361	136,500
2022-10-31	1.720	1.720	1.700	1.700	1.361	105,500
2022-10-28	1.700	1.710	1.700	1.700	1.361	80,700
2022-10-27	1.720	1.720	1.710	1.710	1.369	40,400
2022-10-26	1.700	1.720	1.700	1.720	1.377	15,600
2022-10-25	1.710	1.710	1.700	1.700	1.361	76,500
2022-10-21	1.710	1.710	1.700	1.710	1.369	60,500
2022-10-20	1.720	1.720	1.700	1.710	1.369	16,400
2022-10-19	1.710	1.730	1.710	1.720	1.377	58,900
2022-10-18	1.700	1.700	1.690	1.700	1.361	51,600
2022-10-17	1.710	1.710	1.690	1.690	1.353	49,900
2022-10-14	1.680	1.700	1.680	1.690	1.353	127,900
2022-10-13	1.700	1.700	1.680	1.680	1.345	209,500
2022-10-12	1.730	1.730	1.690	1.700	1.361	136,600
2022-10-11	1.740	1.740	1.720	1.730	1.385	50,000
2022-10-07	1.740	1.750	1.730	1.740	1.393	47,800
2022-10-06	1.750	1.750	1.740	1.740	1.393	68,400
2022-10-05	1.730	1.760	1.720	1.750	1.401	107,400
2022-10-04	1.730	1.740	1.720	1.730	1.385	60,700
2022-10-03	1.740	1.740	1.690	1.730	1.385	308,800
2022-09-30	1.760	1.760	1.730	1.750	1.401	119,200
2022-09-29	1.800	1.800	1.760	1.770	1.417	314,200
2022-09-28	1.840	1.840	1.790	1.790	1.433	188,100
2022-09-27	1.820	1.840	1.820	1.840	1.473	177,000
2022-09-26	1.860	1.860	1.830	1.850	1.463	430,400
2022-09-23	1.880	1.880	1.860	1.860	1.471	130,900
2022-09-22	1.890	1.890	1.870	1.880	1.487	170,700
2022-09-21	1.890	1.890	1.890	1.890	1.495	77,500
2022-09-20	1.880	1.900	1.880	1.890	1.495	751,500
2022-09-19	1.880	1.900	1.870	1.880	1.487	408,700
2022-09-15	1.900	1.920	1.880	1.880	1.487	84,700
2022-09-14	1.890	1.900	1.880	1.900	1.503	544,800
2022-09-13	1.910	1.920	1.890	1.900	1.503	1,124,800
2022-09-12	1.880	1.900	1.870	1.900	1.503	830,300
2022-09-09	1.870	1.880	1.870	1.880	1.487	45,300
2022-09-08	1.890	1.890	1.880	1.880	1.487	7,600
2022-09-07	1.870	1.890	1.870	1.880	1.487	20,000
2022-09-06	1.880	1.900	1.870	1.870	1.479	116,900
2022-09-05	1.870	1.890	1.860	1.870	1.479	108,100
2022-09-02	1.880	1.880	1.860	1.870	1.479	49,700
2022-09-01	1.870	1.870	1.850	1.860	1.471	211,100
2022-08-30	1.870	1.890	1.870	1.870	1.479	173,500
2022-08-29	1.870	1.870	1.860	1.870	1.479	65,700
2022-08-26	1.890	1.890	1.880	1.880	1.487	95,300
2022-08-25	1.880	1.890	1.880	1.880	1.487	112,600
2022-08-24	1.870	1.870	1.860	1.860	1.471	29,200
2022-08-23	1.880	1.890	1.860	1.860	1.471	184,900
2022-08-22	1.880	1.880	1.870	1.870	1.479	140,800
2022-08-19	1.900	1.900	1.880	1.880	1.487	99,800

← NewerPage 17 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.