Magna Prima Berhad (KLSE:MAGNA)
Malaysia · Delayed Price · Currency is MYR 0.7000
0.00 (0.00%)
At close: May 15, 2026
Magna Prima Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 20,000 |
| May 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 20,000 |
| May 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 4,000 |
| May 8, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 10,000 |
| May 6, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 5,000 |
| May 5, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 10,000 |
| May 4, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 15,000 |
| Apr 17, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 3,000 |
| Apr 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 8,000 |
| Apr 10, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -5.41% | 35,300 |
| Apr 3, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 500 |
| Apr 2, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 200 |
| Apr 1, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 2,750,000 |
| Mar 26, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.67% | 9,000 |
| Mar 19, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.67% | 39,700 |
| Feb 20, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 100 |
| Feb 19, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 100 |
| Feb 16, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 100 |
| Feb 13, 2026 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | - | 7,800 |
| Feb 12, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 100 |
| Feb 11, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 100 |
| Feb 10, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 100 |
| Feb 9, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 100 |
| Feb 6, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 100 |
| Feb 5, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 100 |
| Feb 4, 2026 | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | 2.74% | 21,000 |
| Feb 3, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 2,200 |
| Jan 30, 2026 | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | -1.35% | 65,300 |
| Jan 29, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.67% | 10,500 |
| Jan 28, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | - | 185,800 |
| Jan 27, 2026 | 0.68 | 0.75 | 0.68 | 0.75 | 0.75 | 12.88% | 193,500 |
| 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 |