Magma Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	0.31	0.31	0.29	0.31	0.31	1.64%	9,173,800
Aug 29, 2025	0.30	0.31	0.28	0.31	0.31	-	18,106,800
Aug 28, 2025	0.32	0.33	0.31	0.31	0.31	-3.17%	6,153,200
Aug 27, 2025	0.33	0.35	0.32	0.32	0.32	3.28%	45,773,400
Aug 26, 2025	0.23	0.33	0.23	0.31	0.31	41.86%	106,060,900
Aug 25, 2025	0.29	0.29	0.20	0.22	0.22	-30.65%	124,180,100
Aug 22, 2025	0.37	0.37	0.30	0.31	0.31	-16.22%	42,055,800
Aug 21, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	8,371,200
Aug 20, 2025	0.38	0.39	0.36	0.38	0.38	-	12,512,500
Aug 19, 2025	0.40	0.41	0.38	0.38	0.38	-5.00%	11,003,800
Aug 18, 2025	0.40	0.41	0.39	0.40	0.40	-	8,726,600
Aug 15, 2025	0.40	0.40	0.38	0.40	0.40	1.27%	9,979,900
Aug 14, 2025	0.40	0.40	0.37	0.40	0.40	1.28%	15,663,300
Aug 13, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	8,765,800
Aug 12, 2025	0.40	0.41	0.39	0.40	0.40	1.27%	11,259,800
Aug 11, 2025	0.40	0.41	0.40	0.40	0.40	-	6,888,200
Aug 8, 2025	0.39	0.42	0.39	0.40	0.40	1.28%	10,183,800
Aug 7, 2025	0.39	0.40	0.39	0.39	0.39	-	1,936,200
Aug 6, 2025	0.41	0.41	0.39	0.39	0.39	-3.70%	4,149,000
Aug 5, 2025	0.39	0.43	0.39	0.41	0.41	5.19%	26,187,800
Aug 4, 2025	0.41	0.41	0.36	0.39	0.39	-7.23%	58,238,200
Aug 1, 2025	0.47	0.47	0.42	0.42	0.42	-11.70%	24,323,000
Jul 31, 2025	0.49	0.49	0.47	0.47	0.47	-3.09%	17,435,100
Jul 30, 2025	0.49	0.49	0.49	0.49	0.49	-1.02%	4,530,600
Jul 29, 2025	0.49	0.50	0.49	0.49	0.49	1.03%	6,593,900
Jul 28, 2025	0.49	0.51	0.49	0.49	0.49	-1.02%	11,451,100
Jul 25, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	1,406,300
Jul 24, 2025	0.50	0.51	0.50	0.50	0.50	-	2,611,400
Jul 23, 2025	0.50	0.50	0.49	0.50	0.50	-	2,908,100
Jul 22, 2025	0.50	0.51	0.50	0.50	0.50	-2.94%	2,795,600
Jul 21, 2025	0.50	0.51	0.49	0.51	0.51	2.00%	4,319,500
Jul 18, 2025	0.51	0.52	0.50	0.50	0.50	-1.96%	9,944,500
Jul 17, 2025	0.51	0.52	0.50	0.51	0.51	0.99%	3,974,400
Jul 16, 2025	0.50	0.52	0.49	0.51	0.51	1.00%	14,482,300
Jul 15, 2025	0.50	0.50	0.50	0.50	0.50	-	3,625,700
Jul 14, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	7,419,100
Jul 11, 2025	0.51	0.51	0.50	0.51	0.51	0.99%	9,029,300
Jul 10, 2025	0.48	0.53	0.48	0.51	0.51	5.21%	43,134,700
Jul 9, 2025	0.48	0.48	0.47	0.48	0.48	-	3,774,700
Jul 8, 2025	0.48	0.48	0.48	0.48	0.48	-	2,015,100
Jul 7, 2025	0.48	0.49	0.48	0.48	0.48	-	4,969,600
Jul 4, 2025	0.48	0.49	0.47	0.48	0.48	-	25,046,800
Jul 3, 2025	0.49	0.49	0.48	0.48	0.48	-1.03%	2,619,300
Jul 2, 2025	0.49	0.49	0.48	0.49	0.49	-	5,803,500
Jul 1, 2025	0.49	0.50	0.48	0.49	0.49	-1.02%	11,153,400
Jun 30, 2025	0.48	0.50	0.48	0.49	0.49	3.16%	23,158,300
Jun 26, 2025	0.49	0.49	0.47	0.48	0.48	-1.04%	11,853,100
Jun 25, 2025	0.48	0.49	0.48	0.48	0.48	1.05%	12,450,900
Jun 24, 2025	0.49	0.49	0.47	0.48	0.48	-2.06%	12,338,300
Jun 23, 2025	0.47	0.49	0.47	0.49	0.49	3.19%	20,163,700