MAG Holdings Berhad (KLSE:MAG)
Malaysia · Delayed Price · Currency is MYR 0.1700
0.00 (0.00%)
At close: May 29, 2026
MAG Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 11,779,500 |
| May 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 8,899,000 |
| May 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 8,475,400 |
| May 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 9,281,300 |
| May 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 5,186,000 |
| May 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 13,852,800 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,871,000 |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,016,900 |
| May 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,733,200 |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,514,100 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,922,000 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,105,200 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,643,100 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,132,300 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,765,600 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,081,100 |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,480,000 |
| May 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 8,650,400 |
| May 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 3,123,500 |
| Apr 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 3,182,200 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 4,458,000 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 5,104,000 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 6,907,700 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 614,000 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 174,800 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 331,000 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 5,892,000 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 5,362,900 |
| Apr 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 4,289,400 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 5,751,300 |
| Apr 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 5,795,500 |
| Apr 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 141,200 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 342,200 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 208,600 |
| Apr 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 6,306,000 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 5,900,000 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 5,444,400 |
| Apr 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 7,207,300 |
| Apr 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 6,394,600 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 249,000 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 2,843,300 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 73,700 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,938,600 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 11,018,200 |
| Mar 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 9,620,200 |
| Mar 25, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 13,124,000 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 4,744,300 |
| Mar 19, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 155,500 |
| Mar 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 149,600 |
| Mar 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 5,935,000 |