Magna Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.750	0.750	0.750	0.750	0.750	100
2026-02-04	0.725	0.750	0.720	0.750	0.750	21,000
2026-02-03	0.730	0.730	0.730	0.730	0.730	2,200
2026-01-30	0.740	0.745	0.730	0.730	0.730	65,300
2026-01-29	0.735	0.740	0.735	0.740	0.740	10,500
2026-01-28	0.735	0.745	0.735	0.745	0.745	185,800
2026-01-27	0.680	0.750	0.680	0.745	0.745	193,500
2026-01-26	0.660	0.660	0.660	0.660	0.660	0
2026-01-23	0.660	0.660	0.660	0.660	0.660	0
2026-01-22	0.660	0.660	0.660	0.660	0.660	0
2026-01-21	0.660	0.660	0.660	0.660	0.660	0
2026-01-20	0.660	0.660	0.660	0.660	0.660	0
2026-01-19	0.660	0.660	0.660	0.660	0.660	0
2026-01-16	0.660	0.660	0.660	0.660	0.660	0
2026-01-15	0.660	0.660	0.660	0.660	0.660	200
2026-01-14	0.650	0.650	0.650	0.650	0.650	10,000
2026-01-13	0.750	0.750	0.750	0.750	0.750	0
2026-01-12	0.750	0.750	0.750	0.750	0.750	0
2026-01-09	0.750	0.750	0.750	0.750	0.750	0
2026-01-08	0.720	0.750	0.720	0.750	0.750	50,100
2026-01-07	0.720	0.720	0.720	0.720	0.720	0
2026-01-06	0.720	0.720	0.720	0.720	0.720	0
2026-01-05	0.720	0.720	0.720	0.720	0.720	0
2026-01-02	0.720	0.720	0.720	0.720	0.720	0
2026-01-01	0.720	0.720	0.720	0.720	0.720	0
2025-12-31	0.600	0.725	0.600	0.720	0.720	27,400
2025-12-30	0.575	0.575	0.575	0.575	0.575	0
2025-12-29	0.575	0.575	0.575	0.575	0.575	10,000
2025-12-26	0.690	0.690	0.690	0.690	0.690	0
2025-12-25	0.690	0.690	0.690	0.690	0.690	0
2025-12-24	0.690	0.690	0.690	0.690	0.690	0
2025-12-23	0.690	0.690	0.690	0.690	0.690	0
2025-12-22	0.690	0.690	0.690	0.690	0.690	0
2025-12-19	0.690	0.690	0.690	0.690	0.690	0
2025-12-18	0.690	0.690	0.690	0.690	0.690	0
2025-12-17	0.690	0.690	0.690	0.690	0.690	200
2025-12-16	0.630	0.630	0.630	0.630	0.630	4,000
2025-12-15	0.670	0.670	0.670	0.670	0.670	0
2025-12-12	0.670	0.670	0.670	0.670	0.670	0
2025-12-11	0.670	0.670	0.670	0.670	0.670	0
2025-12-10	0.670	0.670	0.670	0.670	0.670	0
2025-12-09	0.655	0.670	0.655	0.670	0.670	2,300
2025-12-08	0.630	0.630	0.630	0.630	0.630	0
2025-12-05	0.620	0.630	0.620	0.630	0.630	4,500
2025-12-04	0.630	0.680	0.630	0.670	0.670	10,500
2025-12-03	0.630	0.630	0.630	0.630	0.630	4,000
2025-12-02	0.620	0.620	0.620	0.620	0.620	0
2025-12-01	0.620	0.620	0.620	0.620	0.620	5,000
2025-11-28	0.700	0.700	0.700	0.700	0.700	0
2025-11-27	0.700	0.700	0.700	0.700	0.700	0
2025-11-26	0.700	0.700	0.700	0.700	0.700	0
2025-11-25	0.700	0.700	0.700	0.700	0.700	0
2025-11-24	0.700	0.700	0.700	0.700	0.700	0
2025-11-21	0.700	0.700	0.700	0.700	0.700	0
2025-11-20	0.700	0.700	0.700	0.700	0.700	0
2025-11-19	0.700	0.700	0.700	0.700	0.700	0
2025-11-18	0.700	0.700	0.700	0.700	0.700	0
2025-11-17	0.700	0.700	0.700	0.700	0.700	5,000
2025-11-14	0.730	0.730	0.730	0.730	0.730	0
2025-11-13	0.730	0.730	0.730	0.730	0.730	0

← NewerPage 4 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.