Magni Tech Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	2.120	2.130	2.060	2.090	1.947	140,000
2025-07-28	2.090	2.130	2.090	2.130	1.984	83,200
2025-07-25	2.050	2.110	2.050	2.090	1.947	82,500
2025-07-24	2.070	2.070	2.040	2.050	1.909	181,700
2025-07-23	2.030	2.070	2.030	2.050	1.909	35,500
2025-07-22	2.070	2.090	2.030	2.030	1.891	217,900
2025-07-21	2.100	2.100	2.000	2.080	1.937	76,700
2025-07-18	2.070	2.120	2.060	2.080	1.937	137,600
2025-07-17	2.090	2.100	2.050	2.070	1.928	377,000
2025-07-16	2.130	2.130	2.050	2.100	1.956	203,500
2025-07-15	2.170	2.180	2.130	2.150	2.003	130,700
2025-07-14	2.200	2.220	2.170	2.180	2.030	179,400
2025-07-11	2.200	2.240	2.190	2.200	2.049	57,600
2025-07-10	2.240	2.240	2.200	2.200	2.049	159,100
2025-07-09	2.290	2.290	2.220	2.240	2.086	125,400
2025-07-08	2.300	2.320	2.270	2.290	2.105	239,800
2025-07-07	2.270	2.390	2.260	2.310	2.123	636,200
2025-07-04	2.280	2.290	2.260	2.270	2.087	164,600
2025-07-03	2.180	2.270	2.180	2.270	2.087	1,592,300
2025-07-02	2.150	2.170	2.130	2.170	1.995	616,100
2025-07-01	2.170	2.190	2.140	2.190	2.013	246,700
2025-06-30	2.140	2.170	2.140	2.170	1.995	278,900
2025-06-26	2.120	2.150	2.100	2.130	1.958	817,700
2025-06-25	2.140	2.150	2.090	2.120	1.949	285,800
2025-06-24	2.120	2.140	2.110	2.140	1.967	137,500
2025-06-23	2.150	2.150	2.100	2.120	1.949	190,500
2025-06-20	2.160	2.160	2.100	2.150	1.976	14,800
2025-06-19	2.160	2.190	2.150	2.160	1.985	154,700
2025-06-18	2.100	2.150	2.090	2.150	1.976	507,600
2025-06-17	2.060	2.100	2.050	2.100	1.930	306,800
2025-06-16	2.030	2.050	2.030	2.050	1.884	38,100
2025-06-13	2.020	2.040	2.010	2.020	1.857	133,100
2025-06-12	2.030	2.050	2.030	2.040	1.875	191,700
2025-06-11	2.060	2.070	2.030	2.030	1.866	309,000
2025-06-10	2.050	2.090	2.050	2.060	1.894	80,600
2025-06-09	2.080	2.080	2.040	2.050	1.884	11,600
2025-06-06	2.050	2.080	2.050	2.050	1.884	23,500
2025-06-05	2.050	2.070	2.050	2.050	1.884	52,100
2025-06-04	2.060	2.070	2.040	2.050	1.884	67,300
2025-06-03	2.090	2.090	2.010	2.080	1.912	215,200
2025-05-30	2.090	2.090	2.040	2.070	1.903	138,300
2025-05-29	2.080	2.110	2.030	2.090	1.921	314,900
2025-05-28	2.060	2.090	2.060	2.080	1.912	66,100
2025-05-27	2.100	2.100	2.060	2.060	1.894	54,800
2025-05-26	2.050	2.090	2.050	2.090	1.921	21,300
2025-05-23	2.060	2.080	2.050	2.060	1.894	24,400
2025-05-22	2.040	2.060	2.000	2.060	1.894	72,800
2025-05-21	2.070	2.150	2.010	2.030	1.866	455,900
2025-05-20	2.070	2.080	2.050	2.050	1.884	59,500
2025-05-19	2.120	2.120	2.030	2.060	1.894	202,300
2025-05-16	2.140	2.150	2.110	2.110	1.940	151,700
2025-05-15	2.130	2.140	2.120	2.120	1.949	55,800
2025-05-14	2.120	2.130	2.110	2.130	1.958	227,500
2025-05-13	2.110	2.180	2.100	2.110	1.940	369,700
2025-05-09	2.090	2.090	2.060	2.070	1.903	129,000
2025-05-08	2.090	2.100	2.070	2.090	1.921	46,100
2025-05-07	2.090	2.090	2.080	2.090	1.921	39,600
2025-05-06	2.100	2.110	2.090	2.090	1.921	318,200
2025-05-05	2.130	2.130	2.110	2.120	1.949	143,800
2025-05-02	2.110	2.130	2.100	2.130	1.958	70,800

← NewerPage 6 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.