MAG Holdings Berhad (KLSE:MAG)
Malaysia · Delayed Price · Currency is MYR 0.1550
-0.0050 (-3.13%)
At close: Oct 2, 2026
MAG Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 42,590,500 |
| Sep 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 31,539,100 |
| Sep 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 41,901,500 |
| Sep 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 22,389,500 |
| Sep 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 28,515,700 |
| Sep 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 39,988,400 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 12,013,100 |
| Sep 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 27,355,200 |
| Sep 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 44,140,500 |
| Sep 18, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 13,076,800 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 55,794,700 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 15,792,800 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,133,700 |
| Sep 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 28,939,300 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 28,201,700 |
| Sep 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 13,564,400 |
| Sep 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 26,058,800 |
| Sep 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 28,057,200 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 6,731,100 |
| Sep 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,064,500 |
| Sep 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 13,298,200 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 8,714,100 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 12,599,200 |
| Aug 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 17,182,600 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,956,300 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,532,500 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,103,200 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,548,100 |
| Aug 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 13,707,000 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18,296,700 |
| Aug 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 21,116,400 |
| Aug 14, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 15,298,600 |
| Aug 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,459,000 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18,610,600 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 19,150,300 |
| Aug 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 15,935,900 |
| Aug 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 12,991,200 |
| Aug 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 15,121,700 |
| Aug 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 11,542,300 |
| Aug 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 8,813,000 |
| Aug 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 18,160,400 |
| Jul 31, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 22,450,800 |
| Jul 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 7,495,100 |
| Jul 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 5,375,600 |
| Jul 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 9,490,600 |
| Jul 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 4,941,300 |
| Jul 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 9,482,500 |
| Jul 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 7,793,700 |
| Jul 22, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 22,537,100 |
| Jul 21, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 13,965,000 |