Magni Tech Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	2.020	2.020	1.980	1.980	1.530	176,400
2022-02-21	2.000	2.050	2.000	2.030	1.568	104,600
2022-02-18	2.010	2.010	1.990	1.990	1.537	63,100
2022-02-17	2.030	2.050	1.980	2.000	1.545	336,100
2022-02-16	2.000	2.030	2.000	2.000	1.545	313,800
2022-02-15	2.030	2.030	2.020	2.020	1.560	587,300
2022-02-14	1.970	2.040	1.970	2.030	1.568	160,600
2022-02-11	1.960	1.970	1.940	1.970	1.522	258,000
2022-02-10	1.930	1.980	1.930	1.980	1.530	122,200
2022-02-09	1.940	1.950	1.920	1.920	1.483	431,900
2022-02-08	1.940	1.940	1.900	1.940	1.499	53,900
2022-02-07	1.910	1.940	1.910	1.940	1.499	60,000
2022-02-04	1.900	1.960	1.890	1.920	1.483	43,200
2022-02-03	1.950	1.950	1.890	1.890	1.460	217,600
2022-01-31	1.930	1.940	1.930	1.940	1.499	11,900
2022-01-28	1.930	1.950	1.920	1.930	1.491	137,500
2022-01-27	1.910	1.920	1.910	1.920	1.483	48,800
2022-01-26	1.930	1.930	1.910	1.920	1.483	96,300
2022-01-25	1.930	1.930	1.920	1.930	1.491	70,000
2022-01-24	1.950	1.950	1.930	1.930	1.491	65,200
2022-01-21	1.930	1.950	1.930	1.950	1.506	81,300
2022-01-20	1.960	1.960	1.940	1.950	1.506	32,200
2022-01-19	1.950	1.970	1.940	1.960	1.514	134,000
2022-01-17	1.970	1.980	1.960	1.960	1.514	126,100
2022-01-14	2.000	2.000	1.980	1.980	1.530	170,700
2022-01-13	2.000	2.010	1.980	2.000	1.545	97,800
2022-01-12	1.960	1.990	1.960	1.990	1.537	125,800
2022-01-11	1.970	1.970	1.960	1.960	1.514	181,000
2022-01-10	1.980	1.980	1.970	1.970	1.522	35,600
2022-01-07	1.980	1.980	1.970	1.980	1.530	53,900
2022-01-06	1.980	1.990	1.980	1.990	1.522	82,800
2022-01-05	1.960	2.020	1.960	1.990	1.522	325,900
2022-01-04	1.960	1.980	1.960	1.960	1.499	126,500
2022-01-03	1.960	1.970	1.950	1.960	1.499	96,400
2021-12-31	1.960	1.970	1.950	1.960	1.499	60,300
2021-12-30	1.990	1.990	1.960	1.960	1.499	71,800
2021-12-29	1.950	1.980	1.940	1.980	1.514	70,600
2021-12-28	1.920	1.950	1.910	1.950	1.491	194,400
2021-12-27	1.930	1.940	1.920	1.930	1.476	27,200
2021-12-24	1.930	1.930	1.910	1.910	1.461	18,100
2021-12-23	1.910	1.920	1.890	1.890	1.445	42,600
2021-12-22	1.910	1.930	1.900	1.900	1.453	45,600
2021-12-21	1.900	1.900	1.890	1.890	1.445	20,600
2021-12-20	1.910	1.930	1.900	1.900	1.453	57,800
2021-12-17	1.910	1.930	1.910	1.910	1.461	14,300
2021-12-16	1.930	1.930	1.900	1.910	1.461	16,000
2021-12-15	1.900	1.920	1.890	1.890	1.445	39,800
2021-12-14	1.900	1.900	1.890	1.900	1.453	86,300
2021-12-13	1.960	1.960	1.900	1.900	1.453	47,500
2021-12-10	1.910	1.950	1.910	1.950	1.491	93,600
2021-12-09	1.940	1.940	1.920	1.920	1.468	23,800
2021-12-08	1.900	1.940	1.890	1.920	1.468	82,700
2021-12-07	1.880	1.890	1.870	1.890	1.445	45,100
2021-12-06	1.880	1.890	1.870	1.870	1.430	142,100
2021-12-02	1.900	1.900	1.880	1.880	1.438	241,200
2021-12-01	1.920	1.950	1.900	1.900	1.453	114,000
2021-11-30	1.940	1.950	1.910	1.920	1.468	112,300
2021-11-29	1.940	1.940	1.880	1.940	1.484	396,500
2021-11-26	1.970	1.970	1.930	1.940	1.484	250,600
2021-11-25	1.980	2.000	1.970	1.970	1.507	101,400

← NewerPage 20 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.