Magni Tech Industries Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	1.960	1.990	1.930	1.970	1.507	453,100
2021-11-23	2.020	2.020	1.940	1.950	1.491	788,200
2021-11-22	2.030	2.050	2.010	2.010	1.537	300,100
2021-11-19	2.040	2.050	2.020	2.030	1.552	223,000
2021-11-18	2.080	2.080	2.040	2.040	1.560	160,800
2021-11-17	2.100	2.110	2.070	2.080	1.591	250,000
2021-11-16	2.090	2.100	2.080	2.100	1.606	92,200
2021-11-15	2.100	2.110	2.080	2.090	1.598	191,700
2021-11-12	2.100	2.100	2.090	2.100	1.606	46,500
2021-11-11	2.100	2.110	2.090	2.090	1.598	36,900
2021-11-10	2.100	2.100	2.090	2.090	1.598	132,100
2021-11-09	2.110	2.110	2.090	2.100	1.606	93,600
2021-11-08	2.110	2.110	2.100	2.110	1.614	68,500
2021-11-05	2.100	2.130	2.100	2.110	1.614	205,500
2021-11-03	2.100	2.120	2.100	2.100	1.606	62,900
2021-11-02	2.120	2.130	2.100	2.100	1.606	117,400
2021-11-01	2.110	2.120	2.090	2.110	1.614	211,300
2021-10-29	2.140	2.140	2.120	2.130	1.629	31,100
2021-10-28	2.110	2.140	2.100	2.130	1.629	140,700
2021-10-27	2.140	2.140	2.110	2.110	1.614	96,900
2021-10-26	2.160	2.160	2.110	2.120	1.621	149,800
2021-10-25	2.130	2.160	2.120	2.130	1.629	339,900
2021-10-22	2.090	2.120	2.090	2.120	1.621	93,500
2021-10-21	2.130	2.130	2.070	2.090	1.598	2,081,000

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.