Magni Tech Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	2.090	2.090	2.060	2.060	1.978	300,100
2026-01-21	2.080	2.110	2.080	2.090	2.007	45,200
2026-01-20	2.080	2.100	2.080	2.080	1.997	105,000
2026-01-19	2.090	2.090	2.080	2.080	1.997	76,100
2026-01-16	2.090	2.100	2.070	2.080	1.997	316,600
2026-01-15	2.090	2.100	2.090	2.100	2.016	65,000
2026-01-14	2.100	2.110	2.090	2.100	2.016	164,600
2026-01-13	2.110	2.120	2.090	2.120	2.035	340,900
2026-01-12	2.120	2.130	2.100	2.120	2.035	66,200
2026-01-09	2.110	2.120	2.090	2.120	2.035	180,900
2026-01-08	2.100	2.100	2.070	2.100	2.016	108,300
2026-01-07	2.100	2.110	2.080	2.080	1.997	125,700
2026-01-06	2.120	2.140	2.100	2.100	2.016	114,300
2026-01-05	2.120	2.120	2.110	2.120	2.035	84,100
2026-01-02	2.080	2.130	2.080	2.100	2.016	88,600
2025-12-31	2.090	2.100	2.080	2.080	1.997	11,900
2025-12-30	2.090	2.120	2.080	2.100	2.016	24,400
2025-12-29	2.090	2.100	2.090	2.090	2.007	85,700
2025-12-26	2.090	2.090	2.080	2.090	2.007	22,300
2025-12-24	2.080	2.100	2.080	2.090	2.007	22,900
2025-12-23	2.080	2.090	2.080	2.090	2.007	71,400
2025-12-22	2.070	2.080	2.070	2.070	1.987	34,600
2025-12-19	2.090	2.090	2.060	2.070	1.987	171,500
2025-12-18	2.100	2.100	2.090	2.090	2.007	101,400
2025-12-17	2.150	2.150	2.100	2.100	2.016	77,000
2025-12-16	2.150	2.150	2.120	2.140	2.026	91,000
2025-12-15	2.120	2.150	2.120	2.120	2.007	44,500
2025-12-12	2.120	2.150	2.110	2.130	2.016	79,400
2025-12-11	2.100	2.100	2.070	2.100	1.988	143,100
2025-12-10	2.120	2.120	2.100	2.120	2.007	118,000
2025-12-09	2.140	2.140	2.080	2.130	2.016	309,000
2025-12-08	2.170	2.180	2.130	2.130	2.016	172,400
2025-12-05	2.130	2.180	2.130	2.170	2.054	103,700
2025-12-04	2.160	2.190	2.130	2.130	2.016	449,600
2025-12-03	2.130	2.150	2.130	2.140	2.026	68,600
2025-12-02	2.120	2.130	2.100	2.130	2.016	144,200
2025-12-01	2.070	2.110	2.070	2.110	1.997	91,300
2025-11-28	2.070	2.090	2.070	2.070	1.959	51,400
2025-11-27	2.110	2.110	2.070	2.070	1.959	167,200
2025-11-26	2.100	2.120	2.100	2.100	1.988	44,600
2025-11-25	2.100	2.130	2.070	2.100	1.988	61,900
2025-11-24	2.130	2.130	2.060	2.100	1.988	102,200
2025-11-21	2.090	2.100	2.050	2.070	1.959	207,400
2025-11-20	2.080	2.110	2.080	2.110	1.997	22,100
2025-11-19	2.100	2.120	2.080	2.080	1.969	262,300
2025-11-18	2.140	2.140	2.100	2.100	1.988	121,500
2025-11-17	2.150	2.150	2.140	2.140	2.026	10,400
2025-11-14	2.160	2.160	2.140	2.140	2.026	116,200
2025-11-13	2.170	2.200	2.160	2.170	2.054	12,300
2025-11-12	2.150	2.180	2.150	2.160	2.045	11,200
2025-11-11	2.150	2.170	2.150	2.160	2.045	25,600
2025-11-10	2.160	2.200	2.140	2.160	2.045	145,700
2025-11-07	2.170	2.190	2.150	2.160	2.045	31,500
2025-11-06	2.160	2.160	2.150	2.160	2.045	10,800
2025-11-05	2.170	2.170	2.160	2.160	2.045	5,800
2025-11-04	2.210	2.210	2.180	2.190	2.073	84,600
2025-11-03	2.130	2.240	2.130	2.230	2.111	109,700
2025-10-31	2.130	2.130	2.120	2.130	2.016	23,100
2025-10-30	2.140	2.170	2.140	2.140	2.026	50,400
2025-10-29	2.120	2.150	2.120	2.150	2.035	27,600

← NewerPage 4 of 5 · 246 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.