Magni Tech Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	2.140	2.140	2.110	2.120	1.949	145,200
2025-04-29	2.080	2.140	2.080	2.140	1.967	228,300
2025-04-28	2.090	2.100	2.070	2.080	1.912	59,900
2025-04-25	2.080	2.100	2.070	2.090	1.921	124,500
2025-04-24	2.090	2.090	2.050	2.060	1.894	102,600
2025-04-23	2.080	2.090	2.050	2.080	1.912	93,200
2025-04-22	2.050	2.060	2.030	2.050	1.884	93,200
2025-04-21	2.120	2.120	2.060	2.060	1.894	73,900
2025-04-18	2.100	2.120	2.090	2.100	1.930	28,900
2025-04-17	2.090	2.150	2.050	2.100	1.930	199,100
2025-04-16	2.120	2.120	2.050	2.080	1.912	91,000
2025-04-15	2.080	2.120	2.050	2.120	1.949	180,500
2025-04-14	2.030	2.090	2.030	2.080	1.912	175,800
2025-04-11	2.000	2.050	1.950	2.020	1.857	227,200
2025-04-10	2.050	2.090	2.000	2.050	1.884	752,200
2025-04-09	1.940	1.940	1.850	1.910	1.756	375,300
2025-04-08	1.940	1.960	1.920	1.930	1.774	359,100
2025-04-07	2.000	2.000	1.860	1.900	1.747	1,768,800
2025-04-04	2.200	2.200	2.070	2.070	1.903	775,200
2025-04-03	2.230	2.250	2.080	2.210	2.031	543,100
2025-04-02	2.300	2.300	2.250	2.270	2.087	187,200
2025-03-28	2.300	2.300	2.280	2.280	2.096	352,900
2025-03-27	2.300	2.320	2.290	2.290	2.105	375,300
2025-03-26	2.300	2.320	2.300	2.300	2.114	43,800
2025-03-25	2.320	2.330	2.300	2.300	2.114	95,700
2025-03-24	2.320	2.320	2.300	2.300	2.114	146,700
2025-03-21	2.340	2.340	2.320	2.340	2.151	103,700
2025-03-20	2.370	2.390	2.350	2.350	2.160	99,000
2025-03-19	2.330	2.360	2.330	2.350	2.160	168,700
2025-03-17	2.370	2.380	2.350	2.360	2.134	136,300
2025-03-14	2.300	2.380	2.290	2.350	2.125	90,100
2025-03-13	2.310	2.320	2.300	2.310	2.089	150,600
2025-03-12	2.300	2.310	2.280	2.300	2.080	263,800
2025-03-11	2.320	2.330	2.270	2.310	2.089	348,200
2025-03-10	2.370	2.370	2.310	2.330	2.107	525,900
2025-03-07	2.380	2.420	2.320	2.320	2.098	379,400
2025-03-06	2.450	2.460	2.320	2.410	2.179	931,900
2025-03-05	2.330	2.420	2.280	2.390	2.161	138,800
2025-03-04	2.340	2.400	2.280	2.390	2.161	321,000
2025-03-03	2.370	2.400	2.330	2.350	2.125	257,500
2025-02-28	2.390	2.390	2.340	2.340	2.116	81,300
2025-02-27	2.350	2.400	2.350	2.380	2.152	128,900
2025-02-26	2.340	2.370	2.330	2.350	2.125	222,300
2025-02-25	2.380	2.380	2.300	2.300	2.080	587,400
2025-02-24	2.430	2.460	2.340	2.380	2.152	229,100
2025-02-21	2.430	2.450	2.400	2.430	2.198	154,700
2025-02-20	2.440	2.440	2.430	2.430	2.198	88,300
2025-02-19	2.460	2.470	2.440	2.440	2.207	258,300
2025-02-18	2.480	2.500	2.460	2.460	2.225	150,600
2025-02-17	2.460	2.470	2.450	2.470	2.234	68,900
2025-02-14	2.450	2.500	2.430	2.490	2.252	278,300
2025-02-13	2.470	2.480	2.440	2.480	2.243	56,200
2025-02-12	2.450	2.530	2.440	2.460	2.225	254,500
2025-02-10	2.450	2.480	2.450	2.450	2.216	94,000
2025-02-07	2.460	2.460	2.440	2.450	2.216	101,300
2025-02-06	2.430	2.460	2.430	2.460	2.225	130,700
2025-02-05	2.450	2.480	2.420	2.460	2.225	99,200
2025-02-04	2.420	2.440	2.410	2.440	2.207	82,800
2025-02-03	2.450	2.450	2.390	2.420	2.189	23,100
2025-01-31	2.380	2.440	2.380	2.410	2.179	273,600

← NewerPage 7 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.