Magma Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.34	0.37	0.33	0.34	0.34	-	18,187,100
Nov 14, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	911,500
Nov 13, 2025	0.35	0.35	0.34	0.34	0.34	-	2,652,200
Nov 12, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	15,950,300
Nov 11, 2025	0.31	0.33	0.31	0.33	0.33	8.20%	12,289,700
Nov 10, 2025	0.30	0.31	0.30	0.31	0.31	-	743,500
Nov 7, 2025	0.31	0.31	0.31	0.31	0.31	-	150,800
Nov 6, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	879,100
Nov 5, 2025	0.31	0.33	0.30	0.31	0.31	1.64%	9,433,800
Nov 4, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	1,579,800
Nov 3, 2025	0.31	0.31	0.30	0.30	0.30	-	2,381,400
Oct 31, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	1,391,800
Oct 30, 2025	0.31	0.31	0.30	0.31	0.31	-	1,223,500
Oct 29, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	1,609,300
Oct 28, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	2,225,400
Oct 27, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	1,061,900
Oct 24, 2025	0.32	0.32	0.31	0.32	0.32	-	4,416,000
Oct 23, 2025	0.31	0.32	0.31	0.32	0.32	-1.56%	2,430,600
Oct 22, 2025	0.31	0.32	0.30	0.32	0.32	3.23%	6,406,500
Oct 21, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	1,788,600
Oct 17, 2025	0.32	0.33	0.31	0.32	0.32	-	2,978,200
Oct 16, 2025	0.32	0.32	0.31	0.32	0.32	-	947,200
Oct 15, 2025	0.31	0.33	0.31	0.32	0.32	3.28%	5,077,800
Oct 14, 2025	0.31	0.32	0.30	0.31	0.31	-1.61%	2,478,700
Oct 13, 2025	0.31	0.32	0.31	0.31	0.31	-	1,590,700
Oct 10, 2025	0.32	0.32	0.31	0.31	0.31	-	944,200
Oct 9, 2025	0.31	0.34	0.31	0.31	0.31	3.33%	5,444,100
Oct 8, 2025	0.32	0.32	0.30	0.30	0.30	-4.76%	3,940,300
Oct 7, 2025	0.31	0.32	0.31	0.32	0.32	-	1,036,700
Oct 6, 2025	0.33	0.33	0.31	0.32	0.32	-3.08%	3,362,100
Oct 3, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	6,112,700
Oct 2, 2025	0.32	0.33	0.31	0.32	0.32	1.59%	3,605,100
Oct 1, 2025	0.31	0.32	0.31	0.32	0.32	-	2,559,000
Sep 30, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	1,829,700
Sep 29, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	6,858,800
Sep 26, 2025	0.32	0.33	0.31	0.32	0.32	-	7,377,200
Sep 25, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	11,079,300
Sep 24, 2025	0.36	0.39	0.32	0.32	0.32	-12.50%	64,191,500
Sep 23, 2025	0.33	0.37	0.32	0.36	0.36	10.77%	30,535,300
Sep 22, 2025	0.30	0.34	0.29	0.33	0.33	10.17%	18,576,200
Sep 19, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	3,355,700
Sep 18, 2025	0.29	0.32	0.29	0.30	0.30	3.45%	11,264,800
Sep 17, 2025	0.29	0.30	0.29	0.29	0.29	-	1,786,500
Sep 12, 2025	0.29	0.30	0.29	0.29	0.29	-	3,073,800
Sep 11, 2025	0.29	0.31	0.29	0.29	0.29	-	4,850,000
Sep 10, 2025	0.29	0.30	0.29	0.29	0.29	-	2,236,200
Sep 9, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	3,252,900
Sep 8, 2025	0.30	0.30	0.29	0.30	0.30	-	4,634,100
Sep 4, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	4,342,000
Sep 3, 2025	0.31	0.33	0.31	0.31	0.31	-	11,035,700