Magna Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-05	0.410	0.410	0.410	0.410	0.410	30,000
2023-12-29	0.410	0.410	0.410	0.410	0.410	8,000
2023-12-27	0.430	0.430	0.430	0.430	0.430	5,000
2023-12-14	0.425	0.425	0.425	0.425	0.425	5,000
2023-12-13	0.400	0.425	0.400	0.425	0.425	154,100
2023-12-07	0.395	0.395	0.395	0.395	0.395	4,000
2023-12-06	0.400	0.400	0.395	0.395	0.395	22,000
2023-12-05	0.405	0.405	0.405	0.405	0.405	10,000
2023-12-04	0.405	0.405	0.400	0.400	0.400	90,000
2023-12-01	0.395	0.420	0.390	0.420	0.420	196,900
2023-11-30	0.405	0.405	0.390	0.390	0.390	23,200
2023-11-29	0.410	0.410	0.410	0.410	0.410	20,200
2023-11-27	0.420	0.420	0.420	0.420	0.420	27,000
2023-11-23	0.410	0.410	0.405	0.405	0.405	4,000
2023-11-22	0.420	0.420	0.420	0.420	0.420	18,000
2023-11-21	0.405	0.405	0.405	0.405	0.405	5,000
2023-11-20	0.410	0.410	0.405	0.405	0.405	6,000
2023-11-17	0.410	0.420	0.410	0.420	0.420	26,000
2023-11-16	0.410	0.410	0.405	0.410	0.410	30,000
2023-11-15	0.410	0.410	0.405	0.405	0.405	41,000
2023-11-14	0.400	0.420	0.400	0.420	0.420	96,000
2023-11-10	0.395	0.415	0.395	0.415	0.415	99,000
2023-11-09	0.405	0.405	0.395	0.395	0.395	131,000
2023-11-08	0.420	0.420	0.395	0.420	0.420	125,100
2023-11-02	0.400	0.420	0.400	0.420	0.420	38,000
2023-10-27	0.400	0.415	0.400	0.410	0.410	47,400
2023-10-26	0.400	0.400	0.400	0.400	0.400	300
2023-10-25	0.400	0.400	0.400	0.400	0.400	10,000
2023-10-24	0.405	0.405	0.405	0.405	0.405	10,000
2023-10-10	0.405	0.415	0.405	0.415	0.415	19,000
2023-10-06	0.410	0.410	0.405	0.405	0.405	11,000
2023-10-05	0.420	0.420	0.420	0.420	0.420	9,700
2023-10-04	0.410	0.420	0.410	0.420	0.420	551,300
2023-10-03	0.400	0.420	0.400	0.420	0.420	71,400
2023-10-02	0.400	0.420	0.400	0.420	0.420	11,000
2023-09-29	0.400	0.420	0.400	0.420	0.420	85,900
2023-09-27	0.400	0.420	0.400	0.420	0.420	201,700
2023-09-26	0.400	0.410	0.400	0.410	0.410	18,500
2023-09-22	0.400	0.410	0.395	0.410	0.410	150,200
2023-09-19	0.395	0.410	0.395	0.410	0.410	20,900
2023-09-11	0.400	0.410	0.400	0.410	0.410	121,100
2023-09-07	0.410	0.420	0.410	0.410	0.410	98,000
2023-09-06	0.410	0.410	0.410	0.410	0.410	3,100
2023-09-05	0.420	0.420	0.420	0.420	0.420	20,000
2023-09-04	0.400	0.400	0.400	0.400	0.400	18,000
2023-09-01	0.410	0.410	0.410	0.410	0.410	4,000
2023-08-29	0.415	0.415	0.415	0.415	0.415	10,000
2023-08-28	0.410	0.410	0.410	0.410	0.410	8,300
2023-08-24	0.400	0.410	0.390	0.410	0.410	45,700
2023-08-23	0.400	0.400	0.400	0.400	0.400	100
2023-08-22	0.410	0.410	0.410	0.410	0.410	10,000
2023-08-18	0.425	0.425	0.425	0.425	0.425	100
2023-08-17	0.420	0.425	0.420	0.420	0.420	97,100
2023-08-16	0.410	0.420	0.410	0.420	0.420	17,000
2023-08-15	0.420	0.420	0.420	0.420	0.420	15,000
2023-08-14	0.410	0.420	0.410	0.420	0.420	20,000
2023-08-11	0.410	0.410	0.400	0.410	0.410	50,000
2023-08-10	0.410	0.410	0.400	0.410	0.410	28,000
2023-08-09	0.400	0.410	0.400	0.410	0.410	20,000
2023-08-07	0.400	0.410	0.385	0.410	0.410	54,000

← NewerPage 11 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.