Magna Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.470	0.470	0.470	0.470	0.470	100
2022-10-07	0.430	0.430	0.430	0.430	0.430	1,000
2022-10-04	0.475	0.475	0.475	0.475	0.475	100
2022-10-03	0.480	0.480	0.440	0.440	0.440	28,500
2022-09-29	0.440	0.480	0.440	0.480	0.480	35,500
2022-09-23	0.490	0.495	0.470	0.495	0.495	32,200
2022-09-22	0.480	0.480	0.480	0.480	0.480	38,000
2022-09-21	0.480	0.480	0.480	0.480	0.480	100
2022-09-20	0.430	0.430	0.430	0.430	0.430	4,000
2022-09-13	0.430	0.430	0.430	0.430	0.430	10,800
2022-09-02	0.450	0.450	0.450	0.450	0.450	200
2022-09-01	0.430	0.430	0.430	0.430	0.430	10,000
2022-08-26	0.455	0.455	0.430	0.430	0.430	27,000
2022-08-25	0.435	0.455	0.435	0.455	0.455	10,000
2022-08-22	0.455	0.455	0.455	0.455	0.455	5,000
2022-08-18	0.450	0.455	0.450	0.455	0.455	10,000
2022-08-16	0.470	0.490	0.470	0.490	0.490	5,000
2022-08-15	0.480	0.480	0.480	0.480	0.480	3,000
2022-08-09	0.480	0.480	0.480	0.480	0.480	20,000
2022-08-08	0.495	0.520	0.495	0.520	0.520	113,500
2022-08-05	0.480	0.480	0.480	0.480	0.480	7,000
2022-08-01	0.485	0.485	0.480	0.480	0.480	22,000
2022-07-26	0.495	0.525	0.490	0.525	0.525	42,000
2022-07-22	0.500	0.500	0.500	0.500	0.500	10,000
2022-07-21	0.500	0.500	0.500	0.500	0.500	50,000
2022-07-19	0.530	0.530	0.530	0.530	0.530	12,500
2022-07-18	0.490	0.550	0.490	0.550	0.550	268,000
2022-07-14	0.490	0.490	0.485	0.485	0.485	57,200
2022-07-13	0.500	0.500	0.490	0.490	0.490	85,100
2022-07-12	0.535	0.535	0.520	0.520	0.520	12,000
2022-07-08	0.490	0.540	0.490	0.540	0.540	36,400
2022-07-07	0.500	0.500	0.500	0.500	0.500	200
2022-07-06	0.480	0.485	0.475	0.485	0.485	35,200
2022-07-05	0.475	0.490	0.460	0.490	0.490	60,200
2022-07-04	0.500	0.500	0.470	0.470	0.470	116,500
2022-07-01	0.535	0.535	0.535	0.535	0.535	500
2022-06-30	0.500	0.500	0.500	0.500	0.500	40,100
2022-06-29	0.500	0.500	0.500	0.500	0.500	3,700
2022-06-28	0.500	0.520	0.480	0.520	0.520	111,500
2022-06-27	0.530	0.530	0.500	0.500	0.500	163,800
2022-06-24	0.500	0.530	0.490	0.530	0.530	84,300
2022-06-23	0.485	0.500	0.480	0.500	0.500	30,200
2022-06-22	0.500	0.500	0.500	0.500	0.500	2,000
2022-06-21	0.480	0.500	0.480	0.500	0.500	53,100
2022-06-20	0.480	0.490	0.425	0.480	0.480	148,000
2022-06-17	0.480	0.480	0.480	0.480	0.480	500
2022-06-16	0.460	0.460	0.450	0.450	0.450	100,000
2022-06-15	0.485	0.485	0.485	0.485	0.485	111,500
2022-06-14	0.460	0.470	0.460	0.465	0.465	64,000
2022-06-13	0.460	0.480	0.450	0.465	0.465	275,000
2022-06-10	0.440	0.475	0.405	0.475	0.475	86,800
2022-06-07	0.410	0.430	0.410	0.430	0.430	27,500
2022-06-01	0.400	0.400	0.400	0.400	0.400	5,000
2022-05-31	0.400	0.400	0.400	0.400	0.400	38,000
2022-05-27	0.400	0.400	0.400	0.400	0.400	65,000
2022-05-25	0.400	0.400	0.400	0.400	0.400	1,200
2022-05-24	0.400	0.420	0.400	0.420	0.420	4,200
2022-05-18	0.410	0.430	0.410	0.430	0.430	6,600
2022-05-13	0.440	0.440	0.440	0.440	0.440	2,200
2022-05-12	0.420	0.440	0.420	0.440	0.440	5,100

← NewerPage 14 of 16 · 917 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.