Magna Prima Berhad (KLSE:MAGNA)
Malaysia · Delayed Price · Currency is MYR 0.6600
+0.0100 (1.54%)
At close: Jan 15, 2026
Magna Prima Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 200 |
| Jan 14, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -13.33% | 10,000 |
| Jan 8, 2026 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 4.17% | 50,100 |
| Dec 31, 2025 | 0.60 | 0.73 | 0.60 | 0.72 | 0.72 | 25.22% | 27,400 |
| Dec 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -16.67% | 10,000 |
| Dec 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 9.52% | 200 |
| Dec 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -5.97% | 4,000 |
| Dec 9, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 6.35% | 2,300 |
| Dec 5, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -5.97% | 4,500 |
| Dec 4, 2025 | 0.63 | 0.68 | 0.63 | 0.67 | 0.67 | 6.35% | 10,500 |
| Dec 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 4,000 |
| Dec 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -11.43% | 5,000 |
| Nov 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 5,000 |
| Nov 7, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 1.39% | 100,500 |
| Nov 6, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | - | 14,000 |
| Nov 5, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | - | 48,000 |
| Nov 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 106,900 |
| Nov 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 38,000 |
| Oct 31, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 5,100 |
| Oct 30, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 13,200 |
| Oct 29, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | - | 92,000 |
| Oct 27, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.69% | 171,100 |
| Oct 24, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | 6.62% | 873,100 |
| Oct 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 28,000 |
| Oct 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 12,900 |
| Oct 21, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -2.86% | 39,400 |
| Oct 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 80,100 |
| Oct 15, 2025 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | - | 88,700 |
| Oct 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 160,000 |
| Oct 13, 2025 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 54,000 |
| Oct 10, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | 75,700 |
| Oct 9, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.74% | 180,800 |
| Oct 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.27% | 6,000 |
| Oct 7, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 122,600 |
| Oct 6, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -1.45% | 105,100 |
| Oct 3, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 1,300 |
| Oct 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 244,400 |
| Oct 1, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 130,100 |
| Sep 30, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.74% | 189,500 |
| Sep 29, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.46% | 78,800 |
| Sep 26, 2025 | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | 1.48% | 87,000 |
| Sep 24, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.85% | 66,000 |
| Sep 23, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 14,000 |
| Sep 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -3.65% | 10,500 |
| Sep 19, 2025 | 0.69 | 0.70 | 0.66 | 0.69 | 0.69 | 5.38% | 145,700 |
| Sep 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 79,500 |
| Sep 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 30,000 |
| Sep 10, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 4.84% | 70,000 |
| Sep 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 5,100 |
| Sep 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 8.77% | 17,400 |