Magna Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.620	0.620	0.600	0.600	0.600	336,900
2026-10-19	0.655	0.730	0.620	0.620	0.620	714,600
2026-10-16	0.660	0.660	0.615	0.635	0.635	428,300
2026-10-15	0.645	0.670	0.630	0.640	0.640	205,000
2026-10-14	0.645	0.645	0.645	0.645	0.645	0
2026-10-13	0.635	0.650	0.635	0.645	0.645	110,000
2026-10-12	0.700	0.720	0.700	0.710	0.710	100,000
2026-10-09	0.740	0.750	0.680	0.720	0.720	191,700
2026-10-08	0.700	0.700	0.700	0.700	0.700	0
2026-10-07	0.745	0.760	0.700	0.700	0.700	114,400
2026-10-06	0.700	0.700	0.700	0.700	0.700	46,000
2026-10-05	0.700	0.700	0.700	0.700	0.700	4,000
2026-10-02	0.700	0.700	0.700	0.700	0.700	0
2026-10-01	0.700	0.700	0.700	0.700	0.700	0
2026-09-30	0.720	0.720	0.700	0.700	0.700	207,500
2026-09-29	0.780	0.780	0.740	0.740	0.740	69,500
2026-09-28	0.780	0.780	0.780	0.780	0.780	10,000
2026-09-25	0.780	0.780	0.780	0.780	0.780	55,300
2026-09-24	0.785	0.785	0.780	0.780	0.780	17,600
2026-09-23	0.780	0.780	0.780	0.780	0.780	0
2026-09-22	0.780	0.780	0.780	0.780	0.780	500
2026-09-21	0.860	0.860	0.860	0.860	0.860	0
2026-09-18	0.860	0.860	0.860	0.860	0.860	0
2026-09-17	0.860	0.860	0.860	0.860	0.860	0
2026-09-16	0.860	0.860	0.860	0.860	0.860	0
2026-09-15	0.860	0.860	0.860	0.860	0.860	0
2026-09-14	0.860	0.860	0.860	0.860	0.860	0
2026-09-11	0.860	0.860	0.860	0.860	0.860	0
2026-09-10	0.860	0.860	0.860	0.860	0.860	0
2026-09-09	0.860	0.860	0.860	0.860	0.860	100
2026-09-08	0.860	0.860	0.860	0.860	0.860	1,800
2026-09-07	0.800	0.800	0.800	0.800	0.800	4,000
2026-09-04	0.800	0.800	0.800	0.800	0.800	112,000
2026-09-03	0.840	0.850	0.840	0.850	0.850	144,100
2026-09-02	0.845	0.845	0.845	0.845	0.845	0
2026-09-01	0.845	0.845	0.845	0.845	0.845	0
2026-08-31	0.845	0.845	0.845	0.845	0.845	0
2026-08-28	0.845	0.845	0.845	0.845	0.845	0
2026-08-27	0.845	0.845	0.845	0.845	0.845	0
2026-08-26	0.800	0.880	0.750	0.845	0.845	90,100
2026-08-25	0.750	0.750	0.750	0.750	0.750	0
2026-08-24	0.750	0.750	0.750	0.750	0.750	100
2026-08-21	0.800	0.800	0.800	0.800	0.800	0
2026-08-20	0.800	0.800	0.800	0.800	0.800	0
2026-08-19	0.800	0.800	0.800	0.800	0.800	0
2026-08-18	0.800	0.800	0.800	0.800	0.800	0
2026-08-17	0.785	0.800	0.785	0.800	0.800	23,000
2026-08-14	0.740	0.785	0.740	0.785	0.785	314,100
2026-08-13	0.720	0.720	0.720	0.720	0.720	0
2026-08-12	0.720	0.720	0.720	0.720	0.720	0
2026-08-11	0.720	0.720	0.720	0.720	0.720	0
2026-08-10	0.720	0.720	0.720	0.720	0.720	0
2026-08-07	0.720	0.720	0.720	0.720	0.720	0
2026-08-06	0.720	0.720	0.720	0.720	0.720	0
2026-08-05	0.720	0.720	0.720	0.720	0.720	0
2026-08-04	0.720	0.720	0.720	0.720	0.720	4,800
2026-08-03	0.720	0.720	0.720	0.720	0.720	23,000
2026-07-31	0.720	0.720	0.720	0.720	0.720	20,000
2026-07-30	0.720	0.720	0.720	0.720	0.720	10,000
2026-07-29	0.720	0.720	0.720	0.720	0.720	15,000

Page 1 of 2 · 67 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.