Magni Tech Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.710	1.720	1.700	1.710	1.681	121,100
2026-07-21	1.700	1.720	1.690	1.710	1.681	122,600
2026-07-20	1.720	1.720	1.690	1.710	1.681	221,400
2026-07-17	1.740	1.750	1.700	1.710	1.681	388,600
2026-07-16	1.740	1.750	1.720	1.750	1.720	167,600
2026-07-15	1.750	1.760	1.710	1.740	1.710	310,500
2026-07-14	1.770	1.780	1.750	1.750	1.720	179,200
2026-07-13	1.780	1.780	1.760	1.770	1.740	70,500
2026-07-10	1.780	1.790	1.770	1.780	1.750	56,400
2026-07-09	1.790	1.800	1.770	1.780	1.750	165,500
2026-07-08	1.820	1.870	1.780	1.790	1.759	193,500
2026-07-07	1.880	1.880	1.820	1.820	1.789	26,900
2026-07-06	1.880	1.900	1.850	1.900	1.848	85,400
2026-07-03	1.840	1.880	1.840	1.870	1.819	26,100
2026-07-02	1.850	1.850	1.830	1.850	1.799	64,600
2026-07-01	1.860	1.860	1.840	1.840	1.790	51,100
2026-06-30	1.870	1.890	1.850	1.850	1.799	34,700
2026-06-29	1.850	1.880	1.830	1.850	1.799	109,100
2026-06-26	1.860	1.900	1.840	1.850	1.799	168,200
2026-06-25	1.860	1.890	1.860	1.860	1.809	97,500
2026-06-24	1.880	1.880	1.850	1.860	1.809	427,400
2026-06-23	1.900	1.960	1.900	1.910	1.858	74,800
2026-06-22	1.930	1.930	1.900	1.900	1.848	39,500
2026-06-19	1.940	1.950	1.930	1.930	1.877	35,600
2026-06-18	1.900	1.960	1.900	1.940	1.887	26,400
2026-06-16	1.910	1.960	1.900	1.960	1.906	299,400
2026-06-15	1.900	1.910	1.890	1.910	1.858	58,400
2026-06-12	1.880	1.900	1.870	1.880	1.829	8,800
2026-06-11	1.900	1.900	1.880	1.880	1.829	107,000
2026-06-10	1.880	1.910	1.880	1.900	1.848	15,600
2026-06-09	1.880	1.900	1.880	1.890	1.838	93,700
2026-06-08	1.880	1.890	1.870	1.890	1.838	85,500
2026-06-05	1.860	1.890	1.860	1.890	1.838	189,800
2026-06-04	1.870	1.880	1.870	1.880	1.829	76,500
2026-06-03	1.880	1.880	1.870	1.880	1.829	141,600
2026-05-29	1.890	1.890	1.860	1.860	1.809	106,300
2026-05-28	1.880	1.880	1.870	1.880	1.829	100,900
2026-05-26	1.870	1.880	1.870	1.880	1.829	26,500
2026-05-25	1.880	1.880	1.860	1.860	1.809	39,400
2026-05-22	1.900	1.920	1.880	1.880	1.829	225,200
2026-05-21	1.890	1.900	1.880	1.890	1.838	29,400
2026-05-20	1.900	1.910	1.890	1.890	1.838	23,000
2026-05-19	1.900	1.900	1.880	1.880	1.829	266,100
2026-05-18	1.880	1.910	1.870	1.910	1.858	100,900
2026-05-15	1.870	1.880	1.870	1.880	1.829	28,400
2026-05-14	1.880	1.880	1.880	1.880	1.829	32,900
2026-05-13	1.900	1.900	1.880	1.880	1.829	20,600
2026-05-12	1.890	1.900	1.880	1.900	1.848	70,000
2026-05-11	1.880	1.890	1.880	1.880	1.829	37,400
2026-05-08	1.900	1.900	1.870	1.870	1.819	206,200
2026-05-07	1.910	1.910	1.900	1.900	1.848	56,900
2026-05-06	1.890	1.920	1.890	1.910	1.858	166,500
2026-05-05	1.890	1.900	1.890	1.890	1.838	46,700
2026-05-04	1.880	1.910	1.880	1.900	1.848	145,200
2026-04-30	1.890	1.900	1.880	1.880	1.829	55,200
2026-04-29	1.920	1.920	1.890	1.890	1.838	112,300
2026-04-28	1.900	1.920	1.900	1.900	1.848	12,800
2026-04-27	1.880	1.920	1.880	1.900	1.848	27,400
2026-04-24	1.880	1.910	1.880	1.880	1.829	45,500
2026-04-23	1.860	1.900	1.830	1.880	1.829	337,000

← NewerPage 2 of 5 · 245 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.