Magni Tech Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	1.930	1.930	1.910	1.920	1.499	125,000
2022-05-23	1.920	1.920	1.920	1.920	1.499	67,500
2022-05-20	1.900	1.960	1.900	1.910	1.491	359,900
2022-05-19	1.910	1.910	1.900	1.910	1.491	122,500
2022-05-18	1.910	1.920	1.900	1.910	1.491	301,800
2022-05-17	1.920	1.920	1.910	1.910	1.491	53,500
2022-05-13	1.910	1.920	1.910	1.920	1.499	81,300
2022-05-12	1.940	1.940	1.910	1.910	1.491	324,700
2022-05-11	1.920	1.940	1.920	1.920	1.499	298,000
2022-05-10	1.920	1.930	1.910	1.920	1.499	116,700
2022-05-09	1.940	1.940	1.910	1.930	1.507	87,600
2022-05-06	1.930	1.940	1.930	1.940	1.514	106,400
2022-05-05	1.960	1.960	1.930	1.930	1.507	219,400
2022-04-29	1.940	1.960	1.940	1.960	1.530	81,300
2022-04-28	1.930	1.940	1.930	1.940	1.514	25,600
2022-04-27	1.930	1.930	1.910	1.920	1.499	56,100
2022-04-26	1.940	1.940	1.920	1.930	1.507	67,900
2022-04-25	1.930	1.940	1.920	1.930	1.507	289,400
2022-04-22	1.960	1.960	1.940	1.940	1.514	86,200
2022-04-21	1.950	1.970	1.930	1.960	1.530	133,000
2022-04-20	1.940	1.950	1.940	1.940	1.514	176,400
2022-04-18	1.960	1.960	1.930	1.940	1.514	37,000
2022-04-15	1.940	1.950	1.940	1.950	1.522	121,800
2022-04-14	1.920	1.940	1.920	1.940	1.514	213,300
2022-04-13	1.920	1.930	1.910	1.910	1.491	47,000
2022-04-12	1.920	1.930	1.910	1.910	1.491	129,500
2022-04-11	1.930	1.940	1.910	1.920	1.499	80,700
2022-04-08	1.920	1.940	1.910	1.910	1.491	148,600
2022-04-07	1.920	1.920	1.910	1.910	1.491	56,000
2022-04-06	1.920	1.930	1.910	1.920	1.499	103,600
2022-04-05	1.910	1.920	1.910	1.920	1.499	196,100
2022-04-04	1.920	1.920	1.890	1.910	1.491	389,400
2022-04-01	1.950	1.950	1.920	1.920	1.483	366,200
2022-03-31	1.930	1.960	1.930	1.940	1.499	174,700
2022-03-30	1.930	1.950	1.920	1.920	1.483	102,400
2022-03-29	1.920	1.930	1.910	1.920	1.483	170,200
2022-03-28	1.930	1.950	1.920	1.920	1.483	333,500
2022-03-25	1.910	1.960	1.910	1.940	1.499	611,300
2022-03-24	1.910	1.920	1.910	1.910	1.476	168,500
2022-03-23	1.920	1.930	1.910	1.910	1.476	193,500
2022-03-22	1.920	1.920	1.890	1.890	1.460	212,700
2022-03-21	1.910	1.910	1.890	1.910	1.476	416,300
2022-03-18	1.940	1.940	1.920	1.920	1.483	72,800
2022-03-17	1.920	1.950	1.920	1.940	1.499	482,900
2022-03-16	1.900	1.920	1.890	1.920	1.483	88,600
2022-03-15	1.950	1.950	1.890	1.890	1.460	53,300
2022-03-14	1.940	1.990	1.900	1.900	1.468	182,300
2022-03-11	1.930	1.940	1.910	1.920	1.483	114,400
2022-03-10	1.880	1.930	1.880	1.920	1.483	543,100
2022-03-09	1.850	1.890	1.850	1.880	1.452	475,200
2022-03-08	1.880	1.880	1.860	1.860	1.437	727,100
2022-03-07	1.920	1.920	1.880	1.900	1.468	322,200
2022-03-04	1.950	1.950	1.890	1.900	1.468	385,600
2022-03-03	1.960	1.970	1.920	1.930	1.491	436,900
2022-03-02	1.970	1.970	1.950	1.950	1.506	100,800
2022-03-01	1.980	2.030	1.970	1.970	1.522	60,100
2022-02-28	2.000	2.000	1.950	1.960	1.514	211,000
2022-02-25	1.980	2.030	1.980	2.000	1.545	121,700
2022-02-24	1.990	2.010	1.940	1.950	1.506	390,300
2022-02-23	1.980	1.990	1.980	1.990	1.537	52,100

← NewerPage 19 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.