Magni Tech Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.910	1.950	1.850	1.850	1.799	561,500
2026-04-21	1.900	1.940	1.900	1.910	1.858	21,300
2026-04-20	1.900	1.920	1.900	1.910	1.858	71,000
2026-04-17	1.890	1.900	1.880	1.890	1.838	39,900
2026-04-16	1.880	1.900	1.870	1.870	1.819	246,500
2026-04-15	1.890	1.900	1.880	1.880	1.829	61,500
2026-04-14	1.880	1.900	1.870	1.880	1.829	61,000
2026-04-13	1.900	1.900	1.860	1.880	1.829	97,400
2026-04-10	1.900	1.910	1.900	1.900	1.848	74,800
2026-04-09	1.930	1.930	1.900	1.900	1.848	92,900
2026-04-08	1.910	1.940	1.900	1.910	1.858	257,100
2026-04-07	1.910	1.910	1.900	1.900	1.848	141,100
2026-04-06	1.940	1.950	1.890	1.940	1.887	128,300
2026-04-03	1.960	1.960	1.930	1.940	1.887	13,900
2026-04-02	1.980	1.980	1.900	1.910	1.858	294,300
2026-04-01	1.860	1.950	1.850	1.930	1.877	170,900
2026-03-31	1.860	1.880	1.830	1.850	1.799	467,200
2026-03-30	1.930	1.930	1.830	1.860	1.809	540,300
2026-03-27	1.920	1.950	1.920	1.930	1.877	89,800
2026-03-26	1.940	1.940	1.920	1.920	1.867	169,700
2026-03-25	1.970	1.970	1.930	1.940	1.863	210,500
2026-03-24	1.980	1.990	1.950	1.970	1.891	207,600
2026-03-19	2.000	2.010	1.980	1.990	1.911	339,200
2026-03-18	1.970	2.020	1.950	2.000	1.920	241,100
2026-03-17	1.930	1.960	1.930	1.960	1.882	145,600
2026-03-16	1.970	1.970	1.920	1.930	1.853	389,300
2026-03-13	1.970	1.980	1.960	1.970	1.891	94,500
2026-03-12	1.990	1.990	1.950	1.970	1.891	163,100
2026-03-11	1.990	2.000	1.980	1.990	1.911	126,700
2026-03-10	2.040	2.040	1.990	1.990	1.911	39,900
2026-03-09	2.030	2.030	1.940	2.000	1.920	466,700
2026-03-06	2.020	2.040	2.020	2.030	1.949	31,500
2026-03-05	2.010	2.030	2.010	2.030	1.949	60,100
2026-03-04	2.020	2.020	2.010	2.010	1.930	174,100
2026-03-03	2.030	2.040	2.020	2.030	1.949	144,200
2026-03-02	2.050	2.050	2.020	2.030	1.949	341,600
2026-02-27	2.040	2.060	2.040	2.050	1.968	50,700
2026-02-26	2.050	2.060	2.040	2.040	1.959	39,300
2026-02-25	2.050	2.070	2.040	2.050	1.968	137,400
2026-02-24	2.060	2.060	2.050	2.050	1.968	34,700
2026-02-23	2.050	2.060	2.050	2.050	1.968	121,500
2026-02-20	2.070	2.080	2.060	2.060	1.978	99,800
2026-02-19	2.050	2.060	2.050	2.050	1.968	64,700
2026-02-16	2.040	2.070	2.040	2.050	1.968	11,200
2026-02-13	2.070	2.070	2.040	2.040	1.959	159,800
2026-02-12	2.070	2.070	2.060	2.060	1.978	119,100
2026-02-11	2.070	2.070	2.060	2.060	1.978	17,500
2026-02-10	2.070	2.070	2.060	2.060	1.978	56,800
2026-02-09	2.080	2.080	2.060	2.060	1.978	167,900
2026-02-06	2.060	2.070	2.060	2.070	1.987	77,400
2026-02-05	2.060	2.070	2.060	2.060	1.978	75,500
2026-02-04	2.070	2.070	2.060	2.060	1.978	72,300
2026-02-03	2.060	2.080	2.060	2.060	1.978	117,000
2026-01-30	2.070	2.080	2.060	2.060	1.978	68,400
2026-01-29	2.060	2.070	2.050	2.060	1.978	53,400
2026-01-28	2.080	2.080	2.060	2.060	1.978	381,700
2026-01-27	2.100	2.100	2.080	2.080	1.997	91,100
2026-01-26	2.090	2.100	2.080	2.090	2.007	47,100
2026-01-23	2.080	2.090	2.080	2.090	2.007	84,000
2026-01-22	2.090	2.090	2.060	2.060	1.978	300,100

← NewerPage 3 of 21 · 1,223 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.