Magna Prima Berhad (KLSE:MAGNA)
0.6200
0.00 (0.00%)
At close: Sep 2, 2025
Magna Prima Berhad Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 8.77% | 17,400 |
Aug 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -6.56% | 1,200 |
Aug 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1,800 |
Aug 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | 3,200 |
Aug 25, 2025 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -4.65% | 27,200 |
Aug 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.38% | 2,000 |
Aug 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 1,500 |
Aug 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 11,100 |
Aug 19, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 9,900 |
Aug 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 4.92% | 4,000 |
Aug 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.94% | 21,500 |
Aug 14, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 2.42% | 91,300 |
Aug 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -6.06% | 3,000 |
Aug 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.13% | 3,200 |
Aug 7, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 141,100 |
Aug 6, 2025 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | 4.92% | 36,800 |
Jul 31, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 9,400 |
Jul 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 20,000 |
Jul 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 74,000 |
Jul 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 391,300 |
Jul 22, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 189,300 |
Jul 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | 56,400 |
Jul 18, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 3.33% | 182,500 |
Jul 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 92,000 |
Jul 16, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 5.22% | 377,800 |
Jul 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 34,000 |
Jul 11, 2025 | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | 8.49% | 80,000 |
Jul 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 6,000 |
Jul 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 30,000 |
Jul 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.57% | 100,000 |
Jul 1, 2025 | 0.52 | 0.56 | 0.51 | 0.56 | 0.56 | - | 12,000 |
Jun 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 109,000 |
Jun 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 12.00% | 1,000 |
Jun 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.66% | 5,100 |
Jun 19, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -8.62% | 3,000 |
Jun 17, 2025 | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | 8.41% | 21,500 |
Jun 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.94% | 2,000 |
Jun 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -10.17% | 3,700 |
Jun 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 1,000 |
Jun 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 100 |
May 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 6.31% | 100 |
May 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 8,000 |
May 20, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.91% | 50,000 |
May 16, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | - | 20,000 |
May 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -8.33% | 2,000 |
May 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 25,000 |
May 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 1,200 |
Apr 25, 2025 | 0.59 | 0.61 | 0.58 | 0.58 | 0.58 | -0.85% | 31,000 |
Apr 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.54% | 10,000 |
Apr 17, 2025 | 0.56 | 0.59 | 0.56 | 0.57 | 0.57 | -6.61% | 11,000 |