Magna Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.390	0.410	0.390	0.410	0.410	181,400
2023-08-02	0.390	0.395	0.390	0.395	0.395	196,500
2023-08-01	0.405	0.410	0.400	0.410	0.410	80,000
2023-07-28	0.410	0.410	0.410	0.410	0.410	30,000
2023-07-27	0.410	0.410	0.410	0.410	0.410	20,000
2023-07-26	0.410	0.410	0.410	0.410	0.410	2,300
2023-07-25	0.410	0.410	0.410	0.410	0.410	20,000
2023-07-20	0.400	0.425	0.400	0.420	0.420	78,000
2023-07-18	0.405	0.405	0.400	0.400	0.400	22,000
2023-07-14	0.430	0.430	0.430	0.430	0.430	50,200
2023-07-13	0.395	0.430	0.395	0.430	0.430	1,000
2023-07-12	0.420	0.420	0.415	0.415	0.415	13,000
2023-07-11	0.405	0.405	0.405	0.405	0.405	46,200
2023-07-10	0.405	0.415	0.405	0.405	0.405	21,000
2023-07-06	0.385	0.415	0.380	0.415	0.415	63,200
2023-07-05	0.385	0.385	0.385	0.385	0.385	2,900
2023-07-04	0.385	0.410	0.385	0.410	0.410	10,100
2023-07-03	0.410	0.415	0.410	0.415	0.415	4,000
2023-06-30	0.395	0.395	0.395	0.395	0.395	5,000
2023-06-26	0.400	0.415	0.390	0.415	0.415	58,000
2023-06-21	0.400	0.420	0.400	0.420	0.420	6,100
2023-06-20	0.400	0.400	0.400	0.400	0.400	14,000
2023-06-19	0.410	0.410	0.410	0.410	0.410	23,000
2023-06-15	0.420	0.425	0.420	0.420	0.420	36,000
2023-06-01	0.400	0.420	0.400	0.420	0.420	8,200
2023-05-31	0.420	0.430	0.420	0.430	0.430	5,600
2023-05-29	0.400	0.420	0.400	0.420	0.420	22,900
2023-05-24	0.385	0.420	0.385	0.420	0.420	8,900
2023-05-23	0.415	0.415	0.385	0.410	0.410	64,800
2023-05-22	0.380	0.380	0.380	0.380	0.380	22,000
2023-05-19	0.400	0.415	0.400	0.415	0.415	36,000
2023-05-18	0.400	0.420	0.400	0.420	0.420	27,400
2023-05-17	0.400	0.400	0.400	0.400	0.400	57,500
2023-05-16	0.420	0.420	0.410	0.410	0.410	58,800
2023-05-15	0.415	0.430	0.410	0.430	0.430	26,000
2023-05-12	0.425	0.430	0.420	0.420	0.420	14,000
2023-05-10	0.405	0.430	0.405	0.430	0.430	3,100
2023-05-08	0.400	0.425	0.400	0.425	0.425	26,000
2023-05-03	0.420	0.420	0.415	0.415	0.415	88,500
2023-04-28	0.425	0.445	0.420	0.445	0.445	187,300
2023-04-27	0.445	0.445	0.420	0.445	0.445	113,100
2023-04-25	0.425	0.445	0.425	0.445	0.445	3,000
2023-04-20	0.445	0.450	0.445	0.450	0.450	11,500
2023-04-18	0.415	0.450	0.415	0.450	0.450	16,300
2023-04-14	0.415	0.440	0.415	0.440	0.440	4,000
2023-04-13	0.430	0.450	0.415	0.450	0.450	97,100
2023-04-12	0.410	0.450	0.405	0.450	0.450	46,900
2023-04-11	0.435	0.435	0.410	0.410	0.410	38,200
2023-04-10	0.420	0.420	0.420	0.420	0.420	10,000
2023-04-03	0.445	0.445	0.445	0.445	0.445	2,000
2023-03-31	0.420	0.445	0.420	0.445	0.445	21,900
2023-03-27	0.450	0.450	0.450	0.450	0.450	100
2023-03-24	0.430	0.430	0.430	0.430	0.430	10,000
2023-03-23	0.460	0.460	0.455	0.455	0.455	87,100
2023-03-22	0.460	0.460	0.460	0.460	0.460	20,000
2023-03-21	0.445	0.460	0.445	0.460	0.460	64,500
2023-03-20	0.420	0.450	0.420	0.450	0.450	66,500
2023-03-14	0.410	0.445	0.410	0.445	0.445	67,000
2023-03-13	0.405	0.450	0.405	0.450	0.450	23,000
2023-03-10	0.450	0.450	0.440	0.450	0.450	26,900

← NewerPage 12 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.