Skip to main content
logo
MAG Holdings Berhad (KLSE:MAG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1700
0.00 (0.00%)
At close: Aug 8, 2025

MAG Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.180.180.170.170.17-329,500
Aug 7, 20250.180.180.170.170.17-2.86%4,373,300
Aug 6, 20250.180.180.170.180.18-278,100
Aug 5, 20250.180.180.180.180.18-2,164,000
Aug 4, 20250.180.180.170.180.18-2.78%4,068,300
Aug 1, 20250.180.180.180.180.18-219,700
Jul 31, 20250.180.180.180.180.18-708,800
Jul 30, 20250.180.180.180.180.18-958,600
Jul 29, 20250.180.180.180.180.182.86%1,276,800
Jul 28, 20250.180.180.170.180.18-2.78%7,049,100
Jul 23, 20250.180.180.180.180.18-232,400
Jul 22, 20250.180.180.180.180.18-522,000
Jul 21, 20250.180.180.180.180.18-775,500
Jul 18, 20250.180.190.180.180.18-416,500
Jul 17, 20250.180.190.180.180.18-2,540,900
Jul 16, 20250.190.190.180.180.18-5.26%3,797,700
Jul 15, 20250.200.200.190.190.19-5.00%4,450,400
Jul 14, 20250.180.200.180.200.2011.11%7,703,000
Jul 11, 20250.180.180.180.180.18-259,900
Jul 10, 20250.180.180.180.180.18-545,400
Jul 9, 20250.180.180.180.180.18-359,600
Jul 8, 20250.180.180.180.180.18-217,400
Jul 7, 20250.180.180.180.180.18-1,020,600
Jul 4, 20250.180.180.180.180.18-304,300
Jul 3, 20250.180.180.180.180.18-433,500
Jul 2, 20250.180.180.180.180.18-410,400
Jun 30, 20250.180.180.180.180.18-52,500
Jun 26, 20250.180.180.180.180.182.86%482,500
Jun 25, 20250.180.180.180.180.18-2.78%5,357,000
Jun 24, 20250.180.190.180.180.18-1,001,500
Jun 23, 20250.180.190.180.180.182.86%3,733,000
Jun 20, 20250.180.180.180.180.18-2.78%1,181,600
Jun 19, 20250.180.180.180.180.18-392,600
Jun 18, 20250.180.180.180.180.18-54,000
Jun 16, 20250.180.180.180.180.18-1,167,300
Jun 13, 20250.180.180.180.180.18-584,400
Jun 12, 20250.180.180.180.180.18-169,000
Jun 11, 20250.180.190.180.180.18-8,977,100
Jun 10, 20250.180.190.180.180.18-2,570,400
Jun 9, 20250.190.190.180.180.18-2.70%233,700
Jun 6, 20250.180.190.180.190.19-836,700
Jun 5, 20250.180.190.180.190.19-185,200
Jun 4, 20250.190.190.180.190.19-4,636,500
Jun 3, 20250.180.190.180.190.19-269,800
May 30, 20250.190.190.190.190.19-2.63%1,053,100
May 29, 20250.190.190.190.190.19-819,900
May 28, 20250.180.190.180.190.192.70%2,433,700
May 27, 20250.180.190.180.190.19-271,700
May 26, 20250.190.190.180.190.19-478,900
May 23, 20250.180.190.180.190.19-1,343,200