Magna Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-11	0.630	0.650	0.610	0.650	0.650	187,100
2024-09-10	0.650	0.650	0.650	0.650	0.650	48,700
2024-09-09	0.635	0.655	0.635	0.645	0.645	562,400
2024-09-06	0.600	0.610	0.600	0.610	0.610	11,500
2024-09-05	0.620	0.620	0.600	0.600	0.600	217,100
2024-09-04	0.620	0.625	0.605	0.605	0.605	132,400
2024-09-03	0.630	0.630	0.615	0.615	0.615	2,093,100
2024-09-02	0.615	0.625	0.615	0.625	0.625	75,000
2024-08-30	0.610	0.620	0.605	0.605	0.605	79,300
2024-08-29	0.620	0.620	0.615	0.615	0.615	41,000
2024-08-28	0.615	0.630	0.615	0.625	0.625	35,100
2024-08-27	0.640	0.650	0.620	0.630	0.630	380,500
2024-08-26	0.610	0.630	0.600	0.625	0.625	175,800
2024-08-23	0.595	0.600	0.590	0.600	0.600	106,100
2024-08-22	0.605	0.630	0.585	0.625	0.625	137,900
2024-08-21	0.635	0.640	0.610	0.610	0.610	37,700
2024-08-20	0.640	0.640	0.620	0.625	0.625	89,000
2024-08-19	0.650	0.650	0.620	0.630	0.630	172,100
2024-08-16	0.600	0.635	0.600	0.635	0.635	91,000
2024-08-15	0.605	0.605	0.580	0.590	0.590	92,500
2024-08-14	0.590	0.605	0.580	0.605	0.605	93,900
2024-08-13	0.595	0.595	0.590	0.590	0.590	110,000
2024-08-12	0.585	0.610	0.560	0.590	0.590	591,900
2024-08-09	0.510	0.560	0.510	0.560	0.560	268,100
2024-08-07	0.500	0.505	0.500	0.505	0.505	25,000
2024-08-06	0.480	0.480	0.470	0.475	0.475	70,000
2024-08-05	0.480	0.485	0.475	0.485	0.485	204,000
2024-08-01	0.480	0.480	0.480	0.480	0.480	50,000
2024-07-31	0.480	0.480	0.480	0.480	0.480	95,000
2024-07-30	0.480	0.480	0.480	0.480	0.480	7,900
2024-07-19	0.480	0.500	0.480	0.500	0.500	20,100
2024-07-16	0.485	0.485	0.480	0.480	0.480	4,000
2024-07-15	0.480	0.480	0.480	0.480	0.480	10,000
2024-07-12	0.480	0.480	0.480	0.480	0.480	17,200
2024-07-11	0.480	0.480	0.480	0.480	0.480	22,000
2024-07-10	0.480	0.480	0.480	0.480	0.480	15,000
2024-07-09	0.480	0.480	0.480	0.480	0.480	21,300
2024-07-01	0.470	0.470	0.470	0.470	0.470	12,900
2024-06-28	0.460	0.485	0.460	0.470	0.470	13,900
2024-06-27	0.490	0.490	0.490	0.490	0.490	25,000
2024-06-26	0.495	0.495	0.490	0.490	0.490	87,000
2024-06-25	0.495	0.495	0.490	0.495	0.495	95,300
2024-06-24	0.500	0.500	0.495	0.495	0.495	59,600
2024-06-21	0.500	0.500	0.500	0.500	0.500	2,100
2024-06-20	0.500	0.500	0.500	0.500	0.500	20,000
2024-06-19	0.500	0.505	0.495	0.495	0.495	71,100
2024-06-14	0.500	0.505	0.500	0.500	0.500	34,100
2024-06-13	0.505	0.505	0.500	0.500	0.500	14,600
2024-06-12	0.505	0.505	0.500	0.500	0.500	13,200
2024-06-11	0.500	0.500	0.500	0.500	0.500	4,500
2024-06-10	0.500	0.500	0.500	0.500	0.500	30,000
2024-06-07	0.500	0.530	0.495	0.530	0.530	25,100
2024-06-05	0.500	0.500	0.495	0.495	0.495	13,700
2024-06-04	0.500	0.525	0.495	0.495	0.495	52,000
2024-05-30	0.495	0.495	0.495	0.495	0.495	3,000
2024-05-29	0.500	0.500	0.500	0.500	0.500	29,800
2024-05-28	0.485	0.525	0.485	0.525	0.525	19,800
2024-05-27	0.500	0.500	0.500	0.500	0.500	73,000
2024-05-24	0.505	0.510	0.500	0.505	0.505	64,800
2024-05-23	0.535	0.535	0.515	0.515	0.515	96,900

← NewerPage 9 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.