Magna Prima Berhad (KLSE:MAGNA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6200
0.00 (0.00%)
At close: Sep 2, 2025

Magna Prima Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20250.620.620.620.620.628.77%17,400
Aug 29, 20250.570.570.570.570.57-6.56%1,200
Aug 28, 20250.610.610.610.610.61-1,800
Aug 27, 20250.610.610.610.610.61-0.81%3,200
Aug 25, 20250.640.650.620.620.62-4.65%27,200
Aug 22, 20250.650.650.650.650.652.38%2,000
Aug 21, 20250.630.630.630.630.631.61%1,500
Aug 20, 20250.620.620.620.620.62-11,100
Aug 19, 20250.620.640.620.620.62-3.13%9,900
Aug 18, 20250.640.640.640.640.644.92%4,000
Aug 15, 20250.610.610.610.610.61-3.94%21,500
Aug 14, 20250.620.640.610.640.642.42%91,300
Aug 12, 20250.620.620.620.620.62-6.06%3,000
Aug 11, 20250.660.660.660.660.663.13%3,200
Aug 7, 20250.650.650.640.640.64-141,100
Aug 6, 20250.590.640.590.640.644.92%36,800
Jul 31, 20250.590.610.590.610.611.67%9,400
Jul 30, 20250.600.600.600.600.60-3.23%20,000
Jul 24, 20250.620.620.620.620.62-74,000
Jul 23, 20250.620.620.620.620.62-391,300
Jul 22, 20250.620.630.620.620.62-0.80%189,300
Jul 21, 20250.630.630.630.630.630.81%56,400
Jul 18, 20250.610.630.610.620.623.33%182,500
Jul 17, 20250.600.600.600.600.60-0.83%92,000
Jul 16, 20250.580.610.580.610.615.22%377,800
Jul 14, 20250.580.580.580.580.58-34,000
Jul 11, 20250.530.580.530.580.588.49%80,000
Jul 10, 20250.530.530.530.530.53-1.85%6,000
Jul 9, 20250.540.540.540.540.54-30,000
Jul 7, 20250.540.540.540.540.54-3.57%100,000
Jul 1, 20250.520.560.510.560.56-12,000
Jun 25, 20250.560.560.560.560.56-109,000
Jun 24, 20250.560.560.560.560.5612.00%1,000
Jun 23, 20250.500.500.500.500.50-5.66%5,100
Jun 19, 20250.530.530.530.530.53-8.62%3,000
Jun 17, 20250.530.580.530.580.588.41%21,500
Jun 16, 20250.540.540.540.540.540.94%2,000
Jun 13, 20250.530.530.530.530.53-10.17%3,700
Jun 10, 20250.590.590.590.590.59-1,000
Jun 6, 20250.590.590.590.590.59-100
May 26, 20250.590.590.590.590.596.31%100
May 23, 20250.560.560.560.560.56-8,000
May 20, 20250.560.560.560.560.560.91%50,000
May 16, 20250.560.560.550.550.55-20,000
May 15, 20250.550.550.550.550.55-8.33%2,000
May 6, 20250.600.600.600.600.60-25,000
May 5, 20250.600.600.600.600.603.45%1,200
Apr 25, 20250.590.610.580.580.58-0.85%31,000
Apr 23, 20250.590.590.590.590.593.54%10,000
Apr 17, 20250.560.590.560.570.57-6.61%11,000