Magna Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	0.420	0.450	0.420	0.450	0.450	5,200
2022-05-06	0.420	0.460	0.420	0.460	0.460	9,000
2022-04-29	0.465	0.465	0.465	0.465	0.465	5,200
2022-04-28	0.415	0.450	0.415	0.450	0.450	559,000
2022-04-27	0.400	0.465	0.400	0.465	0.465	5,100
2022-04-25	0.415	0.450	0.415	0.450	0.450	5,500
2022-04-22	0.410	0.465	0.410	0.465	0.465	700
2022-04-21	0.445	0.450	0.435	0.435	0.435	17,800
2022-04-20	0.445	0.445	0.445	0.445	0.445	5,000
2022-04-18	0.445	0.445	0.445	0.445	0.445	200
2022-04-15	0.420	0.420	0.420	0.420	0.420	6,000
2022-04-14	0.435	0.435	0.430	0.430	0.430	11,000
2022-04-13	0.430	0.430	0.430	0.430	0.430	7,000
2022-03-31	0.435	0.435	0.435	0.435	0.435	1,200
2022-03-30	0.410	0.415	0.410	0.415	0.415	14,800
2022-03-24	0.410	0.450	0.410	0.450	0.450	8,500
2022-03-23	0.470	0.470	0.410	0.410	0.410	200
2022-03-22	0.470	0.470	0.470	0.470	0.470	2,200
2022-03-16	0.430	0.430	0.390	0.430	0.430	6,200
2022-03-15	0.430	0.430	0.430	0.430	0.430	200
2022-03-14	0.385	0.395	0.385	0.395	0.395	10,000
2022-03-03	0.405	0.435	0.405	0.435	0.435	2,000
2022-03-02	0.405	0.435	0.405	0.435	0.435	7,000
2022-03-01	0.435	0.435	0.435	0.435	0.435	3,400
2022-02-24	0.430	0.435	0.430	0.435	0.435	5,500
2022-02-21	0.435	0.435	0.435	0.435	0.435	5,000
2022-02-18	0.410	0.435	0.410	0.435	0.435	7,500
2022-02-17	0.425	0.425	0.420	0.420	0.420	20,000
2022-02-15	0.425	0.445	0.425	0.445	0.445	5,000
2022-02-14	0.450	0.450	0.450	0.450	0.450	4,000
2022-02-11	0.445	0.445	0.445	0.445	0.445	3,000
2022-02-10	0.435	0.440	0.435	0.440	0.440	18,000
2022-02-09	0.445	0.450	0.445	0.445	0.445	27,000
2022-02-07	0.470	0.470	0.470	0.470	0.470	1,000
2022-02-04	0.460	0.465	0.460	0.465	0.465	6,000
2022-02-03	0.425	0.465	0.420	0.460	0.460	98,000
2022-01-27	0.465	0.470	0.465	0.470	0.470	5,000
2022-01-26	0.410	0.465	0.405	0.465	0.465	72,000
2022-01-24	0.470	0.470	0.470	0.470	0.470	2,000
2022-01-21	0.435	0.480	0.435	0.480	0.480	38,000
2022-01-20	0.400	0.440	0.390	0.440	0.440	47,000
2022-01-19	0.420	0.450	0.420	0.450	0.450	10,000
2022-01-14	0.395	0.420	0.395	0.420	0.420	13,500
2022-01-05	0.410	0.425	0.410	0.425	0.425	13,000
2022-01-04	0.380	0.390	0.380	0.390	0.390	53,500
2022-01-03	0.385	0.405	0.385	0.390	0.390	20,000
2021-12-30	0.410	0.410	0.410	0.410	0.410	6,000
2021-12-29	0.410	0.410	0.410	0.410	0.410	3,000
2021-12-28	0.390	0.410	0.390	0.410	0.410	18,500
2021-12-16	0.410	0.410	0.410	0.410	0.410	1,000
2021-12-15	0.380	0.405	0.380	0.405	0.405	25,000
2021-12-10	0.400	0.410	0.400	0.410	0.410	19,900
2021-12-09	0.380	0.410	0.380	0.410	0.410	12,900
2021-12-07	0.380	0.415	0.380	0.415	0.415	12,000
2021-12-06	0.385	0.405	0.380	0.405	0.405	19,000
2021-11-29	0.380	0.415	0.380	0.415	0.415	34,200
2021-11-26	0.415	0.420	0.390	0.390	0.390	12,200
2021-11-25	0.420	0.420	0.385	0.415	0.415	26,200
2021-11-23	0.420	0.420	0.420	0.420	0.420	5,000
2021-11-22	0.410	0.420	0.410	0.420	0.420	143,000

← NewerPage 15 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.