Magni Tech Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	1.890	1.900	1.880	1.890	1.495	170,200
2022-08-17	1.880	1.890	1.880	1.880	1.487	65,400
2022-08-16	1.900	1.900	1.880	1.880	1.487	66,400
2022-08-15	1.900	1.920	1.880	1.900	1.503	168,400
2022-08-12	1.900	1.920	1.900	1.910	1.511	110,900
2022-08-11	1.870	1.900	1.870	1.900	1.503	141,200
2022-08-10	1.890	1.890	1.870	1.870	1.479	70,100
2022-08-09	1.890	1.890	1.880	1.890	1.495	55,900
2022-08-08	1.920	1.920	1.890	1.900	1.503	24,700
2022-08-05	1.890	1.920	1.890	1.920	1.519	131,100
2022-08-04	1.880	1.910	1.880	1.910	1.511	137,700
2022-08-03	1.880	1.890	1.880	1.880	1.487	58,900
2022-08-02	1.900	1.900	1.890	1.890	1.495	51,900
2022-08-01	1.900	1.910	1.900	1.910	1.511	36,900
2022-07-29	1.880	1.910	1.880	1.900	1.503	472,000
2022-07-28	1.880	1.900	1.880	1.890	1.495	361,500
2022-07-27	1.880	1.880	1.850	1.860	1.471	317,600
2022-07-26	1.880	1.890	1.880	1.880	1.487	8,700
2022-07-25	1.890	1.890	1.880	1.880	1.487	57,400
2022-07-22	1.890	1.920	1.860	1.900	1.503	139,600
2022-07-21	1.860	1.910	1.850	1.890	1.495	396,100
2022-07-20	1.840	1.870	1.830	1.850	1.463	129,200
2022-07-19	1.850	1.850	1.830	1.840	1.455	73,900
2022-07-18	1.860	1.880	1.830	1.850	1.463	103,000
2022-07-15	1.860	1.890	1.860	1.860	1.471	17,200
2022-07-14	1.860	1.900	1.860	1.870	1.479	71,100
2022-07-13	1.890	1.900	1.860	1.860	1.471	101,800
2022-07-12	1.890	1.910	1.880	1.900	1.503	59,600
2022-07-08	1.910	1.910	1.900	1.910	1.511	79,100
2022-07-07	1.900	1.920	1.900	1.910	1.511	48,400
2022-07-06	1.910	1.930	1.900	1.930	1.507	192,500
2022-07-05	1.920	1.920	1.900	1.910	1.491	91,400
2022-07-04	1.900	1.920	1.890	1.900	1.483	86,400
2022-07-01	1.910	1.920	1.900	1.900	1.483	43,500
2022-06-30	1.910	1.920	1.910	1.910	1.491	274,600
2022-06-29	1.910	1.920	1.910	1.910	1.491	19,200
2022-06-28	1.910	1.930	1.910	1.910	1.491	69,600
2022-06-27	1.940	1.940	1.920	1.940	1.514	105,500
2022-06-24	1.910	1.940	1.900	1.930	1.507	526,900
2022-06-23	1.910	1.910	1.900	1.900	1.483	218,200
2022-06-22	1.920	1.920	1.910	1.920	1.499	59,900
2022-06-21	1.900	1.930	1.900	1.920	1.499	36,300
2022-06-20	1.940	1.940	1.900	1.900	1.483	96,200
2022-06-17	1.960	1.960	1.920	1.940	1.514	149,100
2022-06-16	1.940	1.980	1.940	1.970	1.538	188,300
2022-06-15	1.950	1.960	1.940	1.940	1.514	106,000
2022-06-14	1.970	1.970	1.940	1.960	1.530	251,200
2022-06-13	2.010	2.020	1.960	1.970	1.538	304,000
2022-06-10	2.030	2.050	2.010	2.050	1.600	317,200
2022-06-09	2.020	2.040	2.020	2.030	1.585	597,700
2022-06-08	2.020	2.040	2.010	2.020	1.577	117,100
2022-06-07	2.040	2.070	2.010	2.020	1.577	194,600
2022-06-03	1.980	2.050	1.980	2.040	1.593	223,900
2022-06-02	1.970	1.990	1.970	1.990	1.554	25,100
2022-06-01	1.980	1.980	1.960	1.970	1.538	32,400
2022-05-31	1.950	1.990	1.950	1.980	1.546	208,800
2022-05-30	1.960	1.960	1.950	1.950	1.522	72,900
2022-05-27	1.960	1.960	1.940	1.960	1.530	253,900
2022-05-26	1.920	1.970	1.920	1.950	1.522	226,200
2022-05-25	1.940	1.950	1.930	1.930	1.507	126,900

← NewerPage 18 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.