Magna Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.555	0.555	0.555	0.555	0.555	8,000
2025-05-22	0.555	0.555	0.555	0.555	0.555	0
2025-05-21	0.555	0.555	0.555	0.555	0.555	0
2025-05-20	0.555	0.555	0.555	0.555	0.555	50,000
2025-05-19	0.550	0.550	0.550	0.550	0.550	0
2025-05-16	0.555	0.555	0.550	0.550	0.550	20,000
2025-05-15	0.550	0.550	0.550	0.550	0.550	2,000
2025-05-14	0.600	0.600	0.600	0.600	0.600	0
2025-05-13	0.600	0.600	0.600	0.600	0.600	0
2025-05-09	0.600	0.600	0.600	0.600	0.600	0
2025-05-08	0.600	0.600	0.600	0.600	0.600	0
2025-05-07	0.600	0.600	0.600	0.600	0.600	0
2025-05-06	0.600	0.600	0.600	0.600	0.600	25,000
2025-05-05	0.600	0.600	0.600	0.600	0.600	1,200
2025-05-02	0.580	0.580	0.580	0.580	0.580	0
2025-04-30	0.580	0.580	0.580	0.580	0.580	0
2025-04-29	0.580	0.580	0.580	0.580	0.580	0
2025-04-25	0.590	0.605	0.580	0.580	0.580	31,000
2025-04-23	0.585	0.585	0.585	0.585	0.585	10,000
2025-04-17	0.560	0.590	0.560	0.565	0.565	11,000
2025-04-15	0.605	0.605	0.605	0.605	0.605	5,000
2025-04-10	0.565	0.600	0.565	0.600	0.600	7,000
2025-04-08	0.610	0.610	0.610	0.610	0.610	2,000
2025-04-07	0.600	0.615	0.600	0.615	0.615	20,000
2025-03-27	0.565	0.605	0.565	0.605	0.605	20,300
2025-03-26	0.560	0.590	0.560	0.565	0.565	9,400
2025-03-25	0.600	0.600	0.600	0.600	0.600	2,200
2025-03-24	0.555	0.600	0.550	0.590	0.590	29,400
2025-03-07	0.550	0.620	0.535	0.620	0.620	35,600
2025-03-04	0.600	0.600	0.600	0.600	0.600	86,000
2025-02-27	0.570	0.615	0.570	0.615	0.615	500
2025-02-24	0.600	0.620	0.600	0.620	0.620	5,800
2025-02-18	0.580	0.625	0.580	0.600	0.600	41,200
2025-02-14	0.580	0.580	0.580	0.580	0.580	10,000
2025-02-10	0.590	0.590	0.590	0.590	0.590	10,000
2025-02-03	0.590	0.620	0.590	0.620	0.620	10,200
2025-01-22	0.590	0.590	0.590	0.590	0.590	500
2025-01-20	0.620	0.620	0.620	0.620	0.620	4,300
2025-01-17	0.605	0.605	0.595	0.595	0.595	11,900
2025-01-16	0.620	0.620	0.605	0.605	0.605	64,700
2025-01-15	0.615	0.615	0.605	0.605	0.605	120,000
2025-01-13	0.615	0.615	0.610	0.610	0.610	10,900
2025-01-10	0.600	0.610	0.600	0.610	0.610	322,300
2025-01-09	0.615	0.615	0.610	0.610	0.610	15,000
2025-01-08	0.615	0.615	0.615	0.615	0.615	28,000
2025-01-07	0.610	0.610	0.610	0.610	0.610	53,900
2025-01-06	0.630	0.630	0.615	0.615	0.615	71,500
2025-01-02	0.605	0.605	0.605	0.605	0.605	40,000
2024-12-31	0.630	0.630	0.610	0.615	0.615	61,700
2024-12-30	0.610	0.610	0.610	0.610	0.610	53,300
2024-12-27	0.610	0.610	0.610	0.610	0.610	30,000
2024-12-26	0.630	0.630	0.610	0.610	0.610	81,000
2024-12-23	0.610	0.610	0.610	0.610	0.610	9,900
2024-12-20	0.630	0.635	0.630	0.635	0.635	30,000
2024-12-19	0.620	0.620	0.620	0.620	0.620	15,100
2024-12-18	0.600	0.605	0.600	0.605	0.605	25,000
2024-12-17	0.610	0.610	0.610	0.610	0.610	4,600
2024-12-16	0.600	0.605	0.600	0.605	0.605	60,400
2024-12-13	0.605	0.605	0.605	0.605	0.605	11,000
2024-12-12	0.605	0.605	0.605	0.605	0.605	1,700

← NewerPage 7 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.