Magni Tech Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.480	1.480	1.470	1.470	1.470	105,800
2026-10-16	1.480	1.500	1.480	1.490	1.490	19,400
2026-10-15	1.480	1.490	1.470	1.470	1.470	41,900
2026-10-14	1.480	1.500	1.480	1.480	1.480	112,600
2026-10-13	1.500	1.500	1.460	1.480	1.480	99,100
2026-10-12	1.520	1.520	1.500	1.500	1.500	201,600
2026-10-09	1.520	1.550	1.510	1.520	1.520	105,600
2026-10-08	1.500	1.550	1.500	1.520	1.520	138,200
2026-10-07	1.530	1.530	1.500	1.510	1.510	80,200
2026-10-06	1.550	1.550	1.510	1.520	1.520	111,900
2026-10-05	1.550	1.590	1.550	1.550	1.550	124,200
2026-10-02	1.600	1.600	1.540	1.550	1.550	147,200
2026-10-01	1.540	1.570	1.540	1.560	1.560	127,900
2026-09-30	1.550	1.570	1.540	1.570	1.570	128,600
2026-09-29	1.580	1.600	1.550	1.550	1.550	209,500
2026-09-28	1.600	1.600	1.560	1.580	1.580	86,700
2026-09-25	1.640	1.640	1.580	1.580	1.580	145,900
2026-09-24	1.620	1.640	1.620	1.620	1.620	28,200
2026-09-23	1.620	1.640	1.610	1.640	1.640	33,900
2026-09-22	1.640	1.640	1.610	1.610	1.610	147,300
2026-09-21	1.590	1.640	1.590	1.640	1.640	359,300
2026-09-18	1.620	1.620	1.590	1.590	1.590	42,800
2026-09-17	1.610	1.660	1.610	1.640	1.612	126,900
2026-09-15	1.640	1.640	1.610	1.620	1.592	195,900
2026-09-14	1.630	1.660	1.630	1.640	1.612	262,800
2026-09-11	1.630	1.650	1.620	1.630	1.602	128,100
2026-09-10	1.630	1.650	1.630	1.630	1.602	45,000
2026-09-09	1.690	1.690	1.630	1.630	1.602	72,400
2026-09-08	1.630	1.650	1.630	1.640	1.612	36,800
2026-09-07	1.670	1.670	1.620	1.640	1.612	166,900
2026-09-04	1.670	1.690	1.630	1.660	1.632	120,700
2026-09-03	1.650	1.660	1.640	1.640	1.612	17,600
2026-09-02	1.640	1.640	1.620	1.640	1.612	106,500
2026-09-01	1.660	1.660	1.630	1.630	1.602	160,900
2026-08-28	1.750	1.750	1.600	1.650	1.622	582,700
2026-08-27	1.760	1.760	1.700	1.710	1.681	78,900
2026-08-26	1.720	1.760	1.720	1.760	1.730	124,500
2026-08-24	1.720	1.720	1.700	1.710	1.681	55,300
2026-08-21	1.710	1.720	1.700	1.710	1.681	84,300
2026-08-20	1.710	1.720	1.710	1.710	1.681	61,800
2026-08-19	1.720	1.730	1.710	1.720	1.691	33,100
2026-08-18	1.730	1.740	1.720	1.720	1.691	45,100
2026-08-17	1.730	1.740	1.720	1.740	1.710	10,600
2026-08-14	1.730	1.740	1.730	1.730	1.701	58,100
2026-08-13	1.710	1.720	1.710	1.720	1.691	14,200
2026-08-12	1.750	1.750	1.710	1.730	1.701	122,200
2026-08-11	1.750	1.750	1.740	1.750	1.720	15,000
2026-08-10	1.740	1.750	1.740	1.750	1.720	22,500
2026-08-07	1.750	1.750	1.740	1.740	1.710	37,600
2026-08-06	1.730	1.750	1.720	1.750	1.720	50,200
2026-08-05	1.710	1.740	1.710	1.740	1.710	50,900
2026-08-04	1.720	1.750	1.700	1.710	1.681	156,300
2026-08-03	1.720	1.720	1.710	1.720	1.691	31,200
2026-07-31	1.710	1.720	1.710	1.720	1.691	154,300
2026-07-30	1.730	1.730	1.720	1.720	1.691	51,700
2026-07-29	1.720	1.740	1.720	1.730	1.701	21,200
2026-07-28	1.730	1.730	1.730	1.730	1.701	11,500
2026-07-27	1.730	1.730	1.710	1.730	1.701	47,600
2026-07-24	1.710	1.730	1.710	1.730	1.701	34,300
2026-07-23	1.700	1.730	1.700	1.730	1.701	38,000

Page 1 of 21 · 1,226 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.