Magna Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	0.530	0.530	0.505	0.505	0.505	182,600
2024-05-17	0.510	0.530	0.510	0.530	0.530	11,000
2024-05-16	0.520	0.525	0.505	0.505	0.505	68,000
2024-05-15	0.520	0.520	0.515	0.515	0.515	37,000
2024-05-14	0.545	0.555	0.520	0.520	0.520	461,100
2024-05-09	0.520	0.550	0.515	0.550	0.550	371,500
2024-05-03	0.525	0.550	0.525	0.550	0.550	10,800
2024-04-29	0.550	0.555	0.520	0.555	0.555	5,300
2024-04-26	0.550	0.550	0.550	0.550	0.550	21,500
2024-04-24	0.535	0.555	0.535	0.555	0.555	20,500
2024-04-19	0.525	0.560	0.525	0.560	0.560	16,800
2024-04-18	0.560	0.560	0.560	0.560	0.560	200
2024-04-17	0.560	0.560	0.550	0.550	0.550	29,400
2024-04-03	0.545	0.560	0.530	0.560	0.560	28,000
2024-04-01	0.560	0.565	0.525	0.560	0.560	76,700
2024-03-29	0.560	0.560	0.550	0.560	0.560	110,600
2024-03-27	0.525	0.560	0.505	0.560	0.560	36,300
2024-03-18	0.515	0.515	0.515	0.515	0.515	10,000
2024-03-15	0.520	0.520	0.515	0.515	0.515	26,400
2024-03-14	0.520	0.520	0.505	0.505	0.505	30,500
2024-03-13	0.515	0.520	0.505	0.505	0.505	11,000
2024-03-12	0.515	0.515	0.515	0.515	0.515	1,000
2024-03-11	0.520	0.520	0.520	0.520	0.520	13,000
2024-03-08	0.510	0.520	0.505	0.520	0.520	60,500
2024-03-06	0.540	0.540	0.540	0.540	0.540	5,000
2024-03-01	0.550	0.550	0.550	0.550	0.550	19,000
2024-02-29	0.575	0.575	0.550	0.565	0.565	19,100
2024-02-28	0.575	0.575	0.575	0.575	0.575	1,000
2024-02-27	0.570	0.570	0.570	0.570	0.570	2,300
2024-02-26	0.575	0.580	0.570	0.580	0.580	24,600
2024-02-23	0.570	0.570	0.570	0.570	0.570	21,400
2024-02-22	0.575	0.575	0.550	0.570	0.570	1,700
2024-02-21	0.575	0.575	0.575	0.575	0.575	4,400
2024-02-20	0.590	0.590	0.580	0.590	0.590	23,000
2024-02-19	0.590	0.600	0.565	0.600	0.600	109,700
2024-02-16	0.610	0.625	0.590	0.595	0.595	48,600
2024-02-15	0.585	0.595	0.585	0.595	0.595	30,800
2024-02-14	0.575	0.585	0.575	0.585	0.585	10,000
2024-02-13	0.565	0.585	0.565	0.585	0.585	5,500
2024-02-09	0.580	0.580	0.550	0.550	0.550	4,500
2024-02-07	0.570	0.570	0.540	0.550	0.550	21,000
2024-02-06	0.545	0.560	0.545	0.560	0.560	14,100
2024-02-05	0.535	0.545	0.530	0.545	0.545	12,600
2024-02-02	0.535	0.545	0.530	0.540	0.540	54,100
2024-01-31	0.530	0.530	0.525	0.530	0.530	56,500
2024-01-30	0.545	0.545	0.530	0.530	0.530	31,100
2024-01-29	0.535	0.550	0.535	0.545	0.545	97,100
2024-01-26	0.515	0.530	0.515	0.530	0.530	131,400
2024-01-24	0.575	0.575	0.525	0.525	0.525	256,300
2024-01-23	0.600	0.600	0.555	0.585	0.585	65,000
2024-01-22	0.650	0.650	0.540	0.580	0.580	482,700
2024-01-19	0.655	0.695	0.615	0.630	0.630	786,600
2024-01-18	0.625	0.655	0.620	0.650	0.650	288,900
2024-01-17	0.630	0.680	0.625	0.645	0.645	788,200
2024-01-16	0.625	0.675	0.620	0.635	0.635	885,700
2024-01-15	0.670	0.685	0.605	0.625	0.625	739,400
2024-01-12	0.775	0.775	0.655	0.665	0.665	1,739,100
2024-01-11	0.500	0.795	0.500	0.760	0.760	4,103,400
2024-01-10	0.450	0.500	0.440	0.500	0.500	423,400
2024-01-09	0.410	0.445	0.410	0.445	0.445	32,100

← NewerPage 10 of 16 · 916 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.