Magna Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.730	0.730	0.730	0.730	0.730	0
2026-07-27	0.720	0.730	0.720	0.730	0.730	25,000
2026-07-24	0.720	0.730	0.720	0.730	0.730	83,800
2026-07-23	0.720	0.730	0.720	0.730	0.730	62,000
2026-07-22	0.720	0.720	0.720	0.720	0.720	201,000
2026-07-21	0.720	0.730	0.720	0.720	0.720	70,000
2026-07-20	0.720	0.720	0.720	0.720	0.720	10,000
2026-07-17	0.720	0.720	0.680	0.720	0.720	167,400
2026-07-16	0.670	0.750	0.670	0.750	0.750	115,000
2026-07-15	0.700	0.740	0.700	0.740	0.740	167,600
2026-07-14	0.680	0.680	0.680	0.680	0.680	15,000
2026-07-13	0.680	0.680	0.680	0.680	0.680	0
2026-07-10	0.680	0.680	0.680	0.680	0.680	0
2026-07-09	0.680	0.680	0.680	0.680	0.680	0
2026-07-08	0.680	0.680	0.680	0.680	0.680	0
2026-07-07	0.680	0.680	0.680	0.680	0.680	0
2026-07-06	0.690	0.690	0.680	0.680	0.680	5,600
2026-07-03	0.700	0.700	0.700	0.700	0.700	0
2026-07-02	0.700	0.700	0.700	0.700	0.700	0
2026-07-01	0.695	0.720	0.690	0.700	0.700	33,000
2026-06-30	0.695	0.730	0.695	0.730	0.730	126,900
2026-06-29	0.635	0.700	0.635	0.695	0.695	186,800
2026-06-26	0.600	0.635	0.600	0.635	0.635	10,000
2026-06-25	0.600	0.600	0.600	0.600	0.600	0
2026-06-24	0.600	0.600	0.600	0.600	0.600	0
2026-06-23	0.600	0.600	0.600	0.600	0.600	0
2026-06-22	0.600	0.600	0.600	0.600	0.600	0
2026-06-19	0.600	0.600	0.600	0.600	0.600	0
2026-06-18	0.600	0.600	0.600	0.600	0.600	1,000
2026-06-17	0.620	0.620	0.620	0.620	0.620	0
2026-06-16	0.620	0.620	0.620	0.620	0.620	8,000
2026-06-15	0.580	0.580	0.580	0.580	0.580	0
2026-06-12	0.580	0.580	0.580	0.580	0.580	0
2026-06-11	0.580	0.580	0.580	0.580	0.580	0
2026-06-10	0.580	0.580	0.580	0.580	0.580	0
2026-06-09	0.580	0.580	0.580	0.580	0.580	5,000
2026-06-08	0.580	0.580	0.580	0.580	0.580	0
2026-06-05	0.580	0.580	0.580	0.580	0.580	0
2026-06-04	0.580	0.580	0.580	0.580	0.580	0
2026-06-03	0.580	0.580	0.580	0.580	0.580	5,000
2026-06-02	0.580	0.580	0.580	0.580	0.580	0
2026-06-01	0.580	0.580	0.580	0.580	0.580	0
2026-05-29	0.580	0.580	0.580	0.580	0.580	0
2026-05-28	0.650	0.650	0.580	0.580	0.580	14,000
2026-05-27	0.605	0.605	0.605	0.605	0.605	0
2026-05-26	0.605	0.605	0.605	0.605	0.605	400
2026-05-25	0.660	0.680	0.660	0.680	0.680	20,000
2026-05-22	0.680	0.680	0.680	0.680	0.680	10,000
2026-05-21	0.695	0.695	0.690	0.695	0.695	41,000
2026-05-20	0.700	0.700	0.700	0.700	0.700	0
2026-05-19	0.700	0.700	0.700	0.700	0.700	0
2026-05-18	0.700	0.700	0.700	0.700	0.700	0
2026-05-15	0.700	0.700	0.700	0.700	0.700	20,000
2026-05-14	0.700	0.700	0.700	0.700	0.700	20,000
2026-05-13	0.700	0.700	0.700	0.700	0.700	0
2026-05-12	0.700	0.700	0.700	0.700	0.700	4,000
2026-05-11	0.700	0.700	0.700	0.700	0.700	0
2026-05-08	0.700	0.700	0.700	0.700	0.700	10,000
2026-05-07	0.700	0.700	0.700	0.700	0.700	0
2026-05-06	0.700	0.700	0.700	0.700	0.700	5,000

← NewerPage 2 of 5 · 257 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.