Magni Tech Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	2.400	2.460	2.370	2.370	2.143	151,200
2025-01-27	2.430	2.450	2.410	2.420	2.189	106,700
2025-01-24	2.480	2.480	2.420	2.430	2.198	83,300
2025-01-23	2.490	2.490	2.460	2.480	2.243	68,300
2025-01-22	2.510	2.510	2.480	2.500	2.261	52,100
2025-01-21	2.450	2.500	2.450	2.500	2.261	118,400
2025-01-20	2.470	2.500	2.450	2.460	2.225	54,400
2025-01-17	2.450	2.490	2.440	2.480	2.243	75,100
2025-01-16	2.450	2.470	2.440	2.470	2.234	133,800
2025-01-15	2.480	2.490	2.440	2.450	2.216	114,900
2025-01-14	2.460	2.500	2.450	2.490	2.252	138,900
2025-01-13	2.450	2.460	2.420	2.460	2.225	120,900
2025-01-10	2.470	2.520	2.420	2.470	2.234	614,000
2025-01-09	2.500	2.520	2.470	2.490	2.252	203,600
2025-01-08	2.540	2.540	2.490	2.530	2.288	165,400
2025-01-07	2.490	2.550	2.480	2.540	2.297	207,900
2025-01-06	2.500	2.520	2.490	2.490	2.252	138,000
2025-01-03	2.530	2.550	2.500	2.520	2.279	88,600
2025-01-02	2.530	2.550	2.530	2.530	2.288	57,800
2024-12-31	2.540	2.540	2.500	2.540	2.297	188,200
2024-12-30	2.500	2.570	2.500	2.540	2.297	246,500
2024-12-27	2.530	2.590	2.500	2.500	2.261	297,900
2024-12-26	2.420	2.540	2.390	2.530	2.288	391,400
2024-12-24	2.400	2.420	2.370	2.420	2.189	275,900
2024-12-23	2.450	2.470	2.410	2.410	2.179	183,300
2024-12-20	2.500	2.500	2.450	2.450	2.216	188,000
2024-12-19	2.460	2.510	2.440	2.500	2.261	334,200
2024-12-18	2.500	2.510	2.460	2.500	2.261	313,900
2024-12-17	2.500	2.600	2.460	2.510	2.270	661,500
2024-12-16	2.860	2.870	2.810	2.840	2.541	1,111,100
2024-12-13	2.880	2.880	2.860	2.860	2.559	734,100
2024-12-12	2.870	2.890	2.870	2.880	2.577	170,500
2024-12-11	2.880	2.890	2.860	2.880	2.577	364,000
2024-12-10	2.850	2.880	2.840	2.880	2.577	999,800
2024-12-09	2.820	2.840	2.820	2.840	2.541	831,400
2024-12-06	2.830	2.830	2.810	2.820	2.523	562,300
2024-12-05	2.830	2.840	2.800	2.810	2.514	983,100
2024-12-04	2.880	2.920	2.790	2.820	2.523	3,729,700
2024-12-03	2.700	2.730	2.690	2.700	2.416	3,187,400
2024-12-02	2.700	2.700	2.680	2.700	2.416	200,900
2024-11-29	2.700	2.710	2.690	2.700	2.416	282,400
2024-11-28	2.710	2.710	2.640	2.700	2.416	374,600
2024-11-27	2.720	2.720	2.700	2.710	2.425	458,800
2024-11-26	2.660	2.710	2.660	2.700	2.416	2,128,100
2024-11-25	2.570	2.680	2.560	2.660	2.380	1,000,100
2024-11-22	2.550	2.570	2.550	2.570	2.300	609,700
2024-11-21	2.550	2.560	2.520	2.560	2.291	289,300
2024-11-20	2.540	2.550	2.540	2.540	2.273	22,100
2024-11-19	2.550	2.560	2.530	2.530	2.264	692,800
2024-11-18	2.500	2.540	2.500	2.540	2.273	201,400
2024-11-15	2.490	2.510	2.480	2.510	2.246	150,600
2024-11-14	2.510	2.520	2.430	2.490	2.228	95,800
2024-11-13	2.510	2.510	2.460	2.510	2.246	33,700
2024-11-12	2.470	2.510	2.470	2.510	2.246	189,800
2024-11-11	2.480	2.480	2.450	2.480	2.219	95,100
2024-11-08	2.470	2.490	2.450	2.480	2.219	168,100
2024-11-07	2.480	2.480	2.440	2.470	2.210	29,400
2024-11-06	2.440	2.480	2.430	2.480	2.219	111,200
2024-11-05	2.430	2.450	2.420	2.430	2.174	92,900
2024-11-04	2.450	2.450	2.410	2.440	2.183	89,400

← NewerPage 8 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.