Magna Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.730	0.730	0.730	0.730	0.730	0
2025-11-11	0.730	0.730	0.730	0.730	0.730	0
2025-11-10	0.730	0.730	0.730	0.730	0.730	0
2025-11-07	0.720	0.730	0.720	0.730	0.730	100,500
2025-11-06	0.725	0.725	0.720	0.720	0.720	14,000
2025-11-05	0.720	0.725	0.720	0.720	0.720	48,000
2025-11-04	0.720	0.720	0.720	0.720	0.720	106,900
2025-11-03	0.720	0.720	0.720	0.720	0.720	38,000
2025-10-31	0.720	0.720	0.720	0.720	0.720	5,100
2025-10-30	0.720	0.720	0.720	0.720	0.720	13,200
2025-10-29	0.720	0.725	0.720	0.720	0.720	92,000
2025-10-28	0.720	0.720	0.720	0.720	0.720	0
2025-10-27	0.725	0.730	0.720	0.720	0.720	171,100
2025-10-24	0.725	0.730	0.720	0.725	0.725	873,100
2025-10-23	0.680	0.680	0.680	0.680	0.680	28,000
2025-10-22	0.680	0.680	0.680	0.680	0.680	12,900
2025-10-21	0.670	0.680	0.670	0.680	0.680	39,400
2025-10-17	0.700	0.700	0.700	0.700	0.700	0
2025-10-16	0.695	0.700	0.695	0.700	0.700	80,100
2025-10-15	0.700	0.705	0.680	0.700	0.700	88,700
2025-10-14	0.700	0.700	0.700	0.700	0.700	160,000
2025-10-13	0.690	0.700	0.680	0.680	0.680	54,000
2025-10-10	0.690	0.690	0.685	0.690	0.690	75,700
2025-10-09	0.680	0.690	0.680	0.680	0.680	180,800
2025-10-08	0.675	0.675	0.675	0.675	0.675	6,000
2025-10-07	0.680	0.680	0.660	0.660	0.660	122,600
2025-10-06	0.680	0.680	0.665	0.680	0.680	105,100
2025-10-03	0.680	0.690	0.680	0.690	0.690	1,300
2025-10-02	0.680	0.680	0.680	0.680	0.680	244,400
2025-10-01	0.680	0.690	0.680	0.680	0.680	130,100
2025-09-30	0.675	0.690	0.675	0.680	0.680	189,500
2025-09-29	0.690	0.690	0.675	0.675	0.675	78,800
2025-09-26	0.680	0.685	0.660	0.685	0.685	87,000
2025-09-25	0.675	0.675	0.675	0.675	0.675	0
2025-09-24	0.655	0.675	0.655	0.675	0.675	66,000
2025-09-23	0.660	0.660	0.650	0.650	0.650	14,000
2025-09-22	0.655	0.660	0.655	0.660	0.660	10,500
2025-09-19	0.685	0.700	0.660	0.685	0.685	145,700
2025-09-18	0.650	0.650	0.650	0.650	0.650	0
2025-09-17	0.650	0.650	0.650	0.650	0.650	79,500
2025-09-16	0.650	0.650	0.650	0.650	0.650	0
2025-09-15	0.650	0.650	0.650	0.650	0.650	0
2025-09-12	0.650	0.650	0.650	0.650	0.650	0
2025-09-11	0.650	0.650	0.650	0.650	0.650	30,000
2025-09-10	0.640	0.650	0.640	0.650	0.650	70,000
2025-09-09	0.615	0.620	0.615	0.620	0.620	5,100
2025-09-08	0.620	0.620	0.620	0.620	0.620	0
2025-09-05	0.620	0.620	0.620	0.620	0.620	0
2025-09-04	0.620	0.620	0.620	0.620	0.620	0
2025-09-03	0.620	0.620	0.620	0.620	0.620	0
2025-09-02	0.620	0.620	0.620	0.620	0.620	17,400
2025-09-01	0.570	0.570	0.570	0.570	0.570	0
2025-08-29	0.570	0.570	0.570	0.570	0.570	1,200
2025-08-28	0.610	0.610	0.610	0.610	0.610	1,800
2025-08-27	0.610	0.610	0.610	0.610	0.610	3,200
2025-08-26	0.615	0.615	0.615	0.615	0.615	0
2025-08-25	0.635	0.645	0.615	0.615	0.615	27,200
2025-08-22	0.645	0.645	0.645	0.645	0.645	2,000
2025-08-21	0.630	0.630	0.630	0.630	0.630	1,500
2025-08-20	0.620	0.620	0.620	0.620	0.620	11,100

← NewerPage 5 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.