Magma Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	2,234,600
Jun 5, 2026	0.30	0.30	0.29	0.30	0.30	-	268,300
Jun 4, 2026	0.30	0.30	0.29	0.30	0.30	-	1,056,800
Jun 3, 2026	0.29	0.32	0.29	0.30	0.30	-	6,709,000
May 29, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	4,198,400
May 28, 2026	0.30	0.30	0.28	0.29	0.29	-1.72%	1,508,500
May 26, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	2,967,000
May 25, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	581,500
May 22, 2026	0.29	0.29	0.29	0.29	0.29	-	579,100
May 21, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	197,000
May 20, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	2,968,200
May 19, 2026	0.28	0.30	0.28	0.29	0.29	5.45%	16,833,300
May 18, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	2,748,900
May 15, 2026	0.28	0.29	0.27	0.28	0.28	1.82%	7,866,800
May 14, 2026	0.28	0.28	0.28	0.28	0.28	-	511,500
May 13, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	1,990,500
May 12, 2026	0.28	0.29	0.27	0.28	0.28	-	8,977,800
May 11, 2026	0.28	0.28	0.28	0.28	0.28	-	1,278,100
May 8, 2026	0.28	0.29	0.28	0.28	0.28	-	5,177,300
May 7, 2026	0.28	0.29	0.28	0.28	0.28	-	528,400
May 6, 2026	0.28	0.29	0.28	0.28	0.28	-	391,000
May 5, 2026	0.28	0.29	0.28	0.28	0.28	-	190,200
May 4, 2026	0.28	0.30	0.28	0.28	0.28	-	13,952,800
Apr 30, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	2,417,000
Apr 29, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	6,474,500
Apr 28, 2026	0.29	0.29	0.29	0.29	0.29	-	3,833,600
Apr 27, 2026	0.29	0.29	0.28	0.29	0.29	-	2,194,700
Apr 24, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	661,100
Apr 23, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	1,821,100
Apr 22, 2026	0.29	0.29	0.29	0.29	0.29	-	307,100
Apr 21, 2026	0.29	0.30	0.29	0.29	0.29	-	2,673,600
Apr 20, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	3,300
Apr 17, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	809,600
Apr 16, 2026	0.30	0.30	0.29	0.30	0.30	-	8,141,900
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	-	1,777,100
Apr 14, 2026	0.30	0.30	0.29	0.30	0.30	3.51%	6,410,100
Apr 13, 2026	0.29	0.31	0.29	0.29	0.29	-	7,115,000
Apr 10, 2026	0.29	0.29	0.28	0.29	0.29	-	1,948,200
Apr 9, 2026	0.29	0.29	0.28	0.29	0.29	-	457,300
Apr 8, 2026	0.29	0.29	0.29	0.29	0.29	-	1,163,900
Apr 7, 2026	0.29	0.29	0.29	0.29	0.29	-	164,500
Apr 6, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	1,200,000
Apr 3, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	1,914,700
Apr 2, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	3,939,000
Apr 1, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	3,287,800
Mar 31, 2026	0.29	0.30	0.29	0.30	0.30	-	765,200
Mar 30, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	2,589,400
Mar 27, 2026	0.28	0.31	0.28	0.31	0.31	7.02%	3,695,300
Mar 26, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	779,600
Mar 25, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	3,654,500