Magna Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-11	0.615	0.615	0.615	0.615	0.615	45,000
2024-12-09	0.615	0.615	0.615	0.615	0.615	9,000
2024-12-05	0.625	0.625	0.620	0.620	0.620	22,000
2024-12-04	0.630	0.630	0.615	0.625	0.625	178,600
2024-12-03	0.615	0.625	0.615	0.615	0.615	58,500
2024-12-02	0.615	0.615	0.610	0.615	0.615	275,300
2024-11-29	0.625	0.625	0.620	0.625	0.625	54,400
2024-11-28	0.640	0.640	0.615	0.620	0.620	168,800
2024-11-27	0.650	0.650	0.615	0.630	0.630	146,600
2024-11-26	0.605	0.645	0.605	0.645	0.645	192,000
2024-11-25	0.610	0.610	0.610	0.610	0.610	12,000
2024-11-22	0.630	0.630	0.615	0.615	0.615	59,100
2024-11-21	0.615	0.630	0.615	0.620	0.620	62,000
2024-11-20	0.615	0.615	0.610	0.610	0.610	53,100
2024-11-19	0.600	0.610	0.600	0.610	0.610	8,200
2024-11-18	0.600	0.600	0.595	0.595	0.595	30,700
2024-11-14	0.595	0.600	0.585	0.600	0.600	35,400
2024-11-13	0.590	0.600	0.590	0.590	0.590	11,300
2024-11-12	0.590	0.590	0.590	0.590	0.590	9,900
2024-11-11	0.570	0.580	0.570	0.575	0.575	35,200
2024-11-08	0.560	0.580	0.560	0.575	0.575	21,800
2024-11-07	0.570	0.570	0.555	0.570	0.570	45,500
2024-11-06	0.570	0.570	0.560	0.570	0.570	33,300
2024-11-05	0.540	0.570	0.540	0.560	0.560	12,000
2024-11-04	0.600	0.600	0.540	0.555	0.555	325,000
2024-11-01	0.610	0.610	0.610	0.610	0.610	60,000
2024-10-30	0.605	0.610	0.600	0.610	0.610	38,100
2024-10-29	0.605	0.610	0.605	0.605	0.605	63,900
2024-10-28	0.605	0.610	0.605	0.605	0.605	72,100
2024-10-25	0.620	0.630	0.600	0.605	0.605	119,700
2024-10-24	0.620	0.640	0.620	0.640	0.640	14,400
2024-10-23	0.660	0.660	0.605	0.640	0.640	4,900
2024-10-22	0.630	0.665	0.625	0.640	0.640	126,900
2024-10-21	0.605	0.605	0.600	0.600	0.600	105,900
2024-10-18	0.605	0.605	0.605	0.605	0.605	33,200
2024-10-17	0.600	0.605	0.600	0.605	0.605	7,000
2024-10-16	0.605	0.620	0.600	0.600	0.600	64,600
2024-10-15	0.605	0.605	0.605	0.605	0.605	8,900
2024-10-14	0.630	0.630	0.630	0.630	0.630	10,000
2024-10-11	0.605	0.665	0.600	0.635	0.635	372,800
2024-10-10	0.610	0.610	0.605	0.605	0.605	203,400
2024-10-09	0.595	0.620	0.595	0.615	0.615	141,500
2024-10-08	0.610	0.630	0.595	0.630	0.630	91,100
2024-10-07	0.620	0.620	0.620	0.620	0.620	66,600
2024-10-04	0.645	0.650	0.615	0.620	0.620	351,900
2024-10-03	0.665	0.690	0.650	0.650	0.650	167,000
2024-10-02	0.705	0.705	0.695	0.695	0.695	24,100
2024-10-01	0.700	0.730	0.695	0.710	0.710	2,164,000
2024-09-30	0.690	0.700	0.660	0.695	0.695	343,300
2024-09-27	0.680	0.690	0.630	0.690	0.690	289,300
2024-09-26	0.640	0.690	0.620	0.685	0.685	154,000
2024-09-25	0.635	0.700	0.635	0.650	0.650	779,400
2024-09-24	0.630	0.640	0.625	0.640	0.640	145,500
2024-09-23	0.630	0.640	0.630	0.635	0.635	115,500
2024-09-20	0.640	0.640	0.630	0.635	0.635	23,700
2024-09-19	0.640	0.640	0.635	0.640	0.640	23,200
2024-09-18	0.630	0.640	0.630	0.640	0.640	86,400
2024-09-17	0.625	0.635	0.625	0.635	0.635	59,900
2024-09-13	0.615	0.625	0.610	0.625	0.625	23,800
2024-09-12	0.620	0.625	0.615	0.620	0.620	20,300

← NewerPage 8 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.