Magni Tech Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	2.450	2.450	2.430	2.430	2.174	31,000
2024-10-30	2.430	2.440	2.410	2.430	2.174	153,000
2024-10-29	2.440	2.440	2.420	2.430	2.174	53,000
2024-10-28	2.420	2.450	2.420	2.450	2.192	35,200
2024-10-25	2.450	2.450	2.410	2.420	2.165	185,300
2024-10-24	2.460	2.480	2.440	2.450	2.192	74,700
2024-10-23	2.440	2.470	2.430	2.470	2.210	21,300
2024-10-22	2.450	2.460	2.430	2.430	2.174	376,500
2024-10-21	2.450	2.480	2.450	2.470	2.210	75,500
2024-10-18	2.480	2.480	2.460	2.470	2.210	29,000
2024-10-17	2.460	2.470	2.430	2.450	2.192	179,000
2024-10-16	2.440	2.470	2.440	2.460	2.201	51,600
2024-10-15	2.450	2.450	2.430	2.450	2.192	79,000
2024-10-14	2.430	2.450	2.410	2.450	2.192	116,300
2024-10-11	2.440	2.500	2.410	2.430	2.174	171,800
2024-10-10	2.440	2.460	2.430	2.460	2.201	731,000
2024-10-09	2.420	2.450	2.400	2.440	2.183	79,300
2024-10-08	2.420	2.430	2.400	2.420	2.165	111,000
2024-10-07	2.430	2.430	2.370	2.420	2.165	343,700
2024-10-04	2.420	2.470	2.400	2.430	2.174	262,900
2024-10-03	2.500	2.500	2.400	2.430	2.174	505,600
2024-10-02	2.520	2.530	2.500	2.510	2.246	211,300
2024-10-01	2.540	2.550	2.520	2.530	2.264	141,100
2024-09-30	2.520	2.540	2.490	2.530	2.264	292,300
2024-09-27	2.530	2.540	2.500	2.530	2.264	69,800
2024-09-26	2.520	2.530	2.480	2.520	2.255	182,900
2024-09-25	2.560	2.570	2.520	2.530	2.264	140,300
2024-09-24	2.540	2.580	2.540	2.550	2.282	136,100
2024-09-23	2.580	2.590	2.540	2.560	2.291	118,200
2024-09-20	2.530	2.590	2.530	2.580	2.309	446,300
2024-09-19	2.540	2.540	2.520	2.530	2.264	123,400
2024-09-18	2.550	2.550	2.510	2.520	2.255	946,600
2024-09-17	2.600	2.640	2.570	2.600	2.282	408,100
2024-09-13	2.560	2.620	2.550	2.600	2.282	857,700
2024-09-12	2.540	2.580	2.540	2.560	2.247	207,800
2024-09-11	2.530	2.550	2.510	2.540	2.229	204,000
2024-09-10	2.550	2.580	2.510	2.530	2.220	305,500
2024-09-09	2.540	2.580	2.530	2.560	2.247	574,700
2024-09-06	2.550	2.590	2.530	2.580	2.264	299,900
2024-09-05	2.590	2.620	2.510	2.560	2.247	1,270,500
2024-09-04	2.400	2.620	2.400	2.590	2.273	4,553,100
2024-09-03	2.280	2.300	2.280	2.300	2.018	484,700
2024-09-02	2.280	2.340	2.270	2.280	2.001	461,500
2024-08-30	2.280	2.290	2.280	2.280	2.001	246,000
2024-08-29	2.280	2.290	2.270	2.290	2.010	139,100
2024-08-28	2.280	2.300	2.280	2.280	2.001	95,600
2024-08-27	2.300	2.300	2.270	2.300	2.018	22,300
2024-08-26	2.330	2.330	2.270	2.300	2.018	41,800
2024-08-23	2.260	2.330	2.260	2.300	2.018	95,900
2024-08-22	2.290	2.310	2.280	2.290	2.010	78,600
2024-08-21	2.280	2.290	2.270	2.280	2.001	19,300
2024-08-20	2.290	2.300	2.280	2.290	2.010	147,300
2024-08-19	2.270	2.310	2.270	2.310	2.027	139,400
2024-08-16	2.320	2.320	2.250	2.270	1.992	51,200
2024-08-15	2.260	2.290	2.240	2.290	2.010	152,900
2024-08-14	2.280	2.280	2.250	2.260	1.983	115,400
2024-08-13	2.310	2.310	2.280	2.300	2.018	26,900
2024-08-12	2.310	2.320	2.310	2.320	2.036	70,500
2024-08-09	2.310	2.320	2.310	2.310	2.027	41,200
2024-08-08	2.330	2.330	2.290	2.290	2.010	52,700

← NewerPage 9 of 21 · 1,224 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.