Magna Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.405	0.450	0.405	0.450	0.450	42,000
2023-03-08	0.450	0.450	0.400	0.405	0.405	11,000
2023-03-07	0.450	0.450	0.450	0.450	0.450	1,000
2023-03-06	0.400	0.420	0.400	0.420	0.420	9,700
2023-03-02	0.400	0.430	0.400	0.430	0.430	10,100
2023-02-27	0.440	0.440	0.440	0.440	0.440	100
2023-02-23	0.420	0.420	0.420	0.420	0.420	9,000
2023-02-22	0.415	0.415	0.415	0.415	0.415	500
2023-02-21	0.430	0.430	0.430	0.430	0.430	1,000
2023-02-20	0.415	0.415	0.415	0.415	0.415	300
2023-02-16	0.415	0.435	0.415	0.435	0.435	3,200
2023-02-14	0.420	0.420	0.420	0.420	0.420	305,000
2023-02-13	0.420	0.440	0.420	0.440	0.440	10,200
2023-02-03	0.440	0.440	0.440	0.440	0.440	200
2023-02-02	0.435	0.435	0.420	0.420	0.420	105,400
2023-01-31	0.420	0.435	0.420	0.435	0.435	151,200
2023-01-30	0.435	0.435	0.430	0.430	0.430	3,000
2023-01-27	0.420	0.430	0.420	0.430	0.430	90,200
2023-01-26	0.425	0.430	0.420	0.430	0.430	183,300
2023-01-25	0.425	0.435	0.415	0.435	0.435	85,000
2023-01-20	0.450	0.450	0.450	0.450	0.450	200
2023-01-19	0.430	0.445	0.430	0.445	0.445	8,100
2023-01-18	0.450	0.450	0.440	0.450	0.450	104,000
2023-01-17	0.455	0.455	0.455	0.455	0.455	200
2023-01-13	0.425	0.425	0.420	0.425	0.425	187,700
2023-01-12	0.440	0.440	0.435	0.435	0.435	101,500
2023-01-11	0.450	0.450	0.445	0.445	0.445	59,300
2023-01-10	0.455	0.465	0.455	0.465	0.465	18,000
2023-01-09	0.465	0.465	0.465	0.465	0.465	25,300
2023-01-06	0.470	0.485	0.460	0.465	0.465	190,500
2023-01-05	0.470	0.470	0.460	0.465	0.465	18,500
2023-01-04	0.510	0.510	0.480	0.505	0.505	30,500
2023-01-03	0.480	0.580	0.480	0.535	0.535	977,900
2022-12-30	0.435	0.470	0.435	0.470	0.470	390,000
2022-12-29	0.435	0.435	0.425	0.435	0.435	21,400
2022-12-28	0.420	0.435	0.420	0.430	0.430	44,500
2022-12-23	0.405	0.420	0.400	0.420	0.420	98,300
2022-12-22	0.420	0.420	0.405	0.405	0.405	28,000
2022-12-21	0.410	0.430	0.405	0.430	0.430	155,100
2022-12-20	0.420	0.425	0.410	0.410	0.410	254,000
2022-12-19	0.425	0.450	0.405	0.435	0.435	296,300
2022-12-16	0.410	0.450	0.400	0.450	0.450	190,100
2022-12-15	0.420	0.420	0.420	0.420	0.420	25,000
2022-12-14	0.425	0.425	0.425	0.425	0.425	800
2022-12-13	0.435	0.450	0.435	0.450	0.450	35,000
2022-12-09	0.425	0.470	0.425	0.470	0.470	3,100
2022-12-08	0.450	0.450	0.430	0.430	0.430	118,000
2022-12-07	0.470	0.490	0.445	0.445	0.445	244,100
2022-12-05	0.490	0.490	0.490	0.490	0.490	100
2022-12-01	0.445	0.445	0.445	0.445	0.445	30,000
2022-11-24	0.450	0.460	0.420	0.460	0.460	188,200
2022-11-22	0.450	0.450	0.450	0.450	0.450	77,000
2022-11-21	0.410	0.420	0.400	0.420	0.420	125,000
2022-11-07	0.450	0.470	0.440	0.470	0.470	25,100
2022-11-03	0.450	0.450	0.450	0.450	0.450	10,000
2022-11-02	0.460	0.475	0.460	0.475	0.475	31,300
2022-11-01	0.420	0.450	0.420	0.450	0.450	19,000
2022-10-28	0.450	0.450	0.450	0.450	0.450	100
2022-10-27	0.430	0.430	0.430	0.430	0.430	25,000
2022-10-11	0.470	0.470	0.470	0.470	0.470	100

← NewerPage 13 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.