Magni Tech Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.100	2.130	2.100	2.120	2.007	27,600
2025-10-27	2.120	2.120	2.100	2.100	1.988	18,100
2025-10-24	2.140	2.140	2.100	2.120	2.007	65,800
2025-10-23	2.090	2.140	2.090	2.140	2.026	15,600
2025-10-22	2.110	2.110	2.090	2.090	1.978	68,400
2025-10-21	2.130	2.140	2.110	2.110	1.997	68,600
2025-10-17	2.140	2.150	2.120	2.120	2.007	57,900
2025-10-16	2.140	2.140	2.130	2.130	2.016	17,500
2025-10-15	2.140	2.150	2.120	2.140	2.026	40,700
2025-10-14	2.170	2.180	2.110	2.140	2.026	110,000
2025-10-13	2.160	2.180	2.160	2.170	2.054	52,500
2025-10-10	2.160	2.200	2.160	2.190	2.073	85,500
2025-10-09	2.150	2.160	2.140	2.160	2.045	51,800
2025-10-08	2.160	2.200	2.150	2.160	2.045	150,900
2025-10-07	2.170	2.170	2.160	2.170	2.054	27,900
2025-10-06	2.180	2.190	2.170	2.170	2.054	60,200
2025-10-03	2.200	2.200	2.180	2.190	2.073	100,900
2025-10-02	2.190	2.210	2.170	2.200	2.083	156,400
2025-10-01	2.220	2.220	2.180	2.180	2.064	205,900
2025-09-30	2.120	2.220	2.120	2.210	2.092	361,300
2025-09-29	2.120	2.140	2.120	2.120	2.007	13,700
2025-09-26	2.120	2.130	2.110	2.120	2.007	69,700
2025-09-25	2.150	2.160	2.130	2.130	2.016	37,500
2025-09-24	2.130	2.180	2.120	2.130	2.016	31,200
2025-09-23	2.140	2.140	2.130	2.140	2.026	40,400
2025-09-22	2.140	2.140	2.110	2.140	2.026	18,400
2025-09-19	2.180	2.180	2.100	2.140	2.026	99,700
2025-09-18	2.140	2.190	2.140	2.180	2.030	222,400
2025-09-17	2.170	2.170	2.120	2.140	1.993	349,700
2025-09-12	2.180	2.180	2.110	2.150	2.003	359,000
2025-09-11	2.180	2.200	2.150	2.170	2.021	136,700
2025-09-10	2.220	2.220	2.160	2.160	2.012	150,500
2025-09-09	2.230	2.240	2.170	2.220	2.068	240,800
2025-09-08	2.200	2.240	2.200	2.230	2.077	167,800
2025-09-04	2.150	2.190	2.120	2.190	2.040	411,000
2025-09-03	2.120	2.160	2.090	2.140	1.993	292,000
2025-09-02	2.140	2.150	2.110	2.120	1.975	206,200
2025-08-29	2.100	2.130	2.100	2.130	1.984	27,100
2025-08-28	2.120	2.140	2.100	2.140	1.993	69,600
2025-08-27	2.120	2.120	2.100	2.110	1.965	150,900
2025-08-26	2.130	2.140	2.100	2.120	1.975	57,800
2025-08-25	2.130	2.140	2.100	2.140	1.993	25,000
2025-08-22	2.110	2.130	2.100	2.130	1.984	52,700
2025-08-21	2.100	2.130	2.100	2.110	1.965	111,700
2025-08-20	2.120	2.120	2.100	2.110	1.965	13,400
2025-08-19	2.090	2.180	2.090	2.120	1.975	139,000
2025-08-18	2.120	2.180	2.120	2.140	1.993	97,600
2025-08-15	2.080	2.170	2.080	2.140	1.993	89,600
2025-08-14	2.080	2.120	2.070	2.120	1.975	152,200
2025-08-13	2.080	2.150	2.080	2.080	1.937	268,100
2025-08-12	2.110	2.120	2.070	2.080	1.937	276,900
2025-08-11	2.040	2.150	2.030	2.080	1.937	303,000
2025-08-08	2.050	2.100	2.040	2.040	1.900	1,332,900
2025-08-07	2.060	2.060	2.020	2.050	1.909	491,300
2025-08-06	2.100	2.100	2.070	2.070	1.928	235,800
2025-08-05	2.120	2.120	2.100	2.110	1.965	12,500
2025-08-04	2.120	2.130	2.120	2.120	1.975	18,000
2025-08-01	2.110	2.150	2.110	2.120	1.975	120,100
2025-07-31	2.100	2.110	2.060	2.110	1.965	248,000
2025-07-30	2.090	2.090	2.010	2.080	1.937	375,800

← NewerPage 5 of 21 · 1,227 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.