Magna Prima Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.64	0.64	0.64	0.64	0.64	-	50,000
Oct 29, 2026	0.64	0.64	0.64	0.64	0.64	-	3,000
Oct 23, 2026	0.63	0.64	0.63	0.64	0.64	14.29%	35,900
Oct 22, 2026	0.59	0.59	0.56	0.56	0.56	-4.27%	625,700
Oct 21, 2026	0.61	0.61	0.58	0.59	0.59	-2.50%	421,400
Oct 20, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	336,900
Oct 19, 2026	0.66	0.73	0.62	0.62	0.62	-2.36%	714,600
Oct 16, 2026	0.66	0.66	0.62	0.64	0.64	-0.78%	428,300
Oct 15, 2026	0.65	0.67	0.63	0.64	0.64	-0.78%	205,000
Oct 13, 2026	0.64	0.65	0.64	0.65	0.65	-9.15%	110,000
Oct 12, 2026	0.70	0.72	0.70	0.71	0.71	-1.39%	100,000
Oct 9, 2026	0.74	0.75	0.68	0.72	0.72	2.86%	191,700
Oct 7, 2026	0.75	0.76	0.70	0.70	0.70	-	114,400
Oct 6, 2026	0.70	0.70	0.70	0.70	0.70	-	46,000
Oct 5, 2026	0.70	0.70	0.70	0.70	0.70	-	4,000
Sep 30, 2026	0.72	0.72	0.70	0.70	0.70	-5.41%	207,500
Sep 29, 2026	0.78	0.78	0.74	0.74	0.74	-5.13%	69,500
Sep 28, 2026	0.78	0.78	0.78	0.78	0.78	-	10,000
Sep 25, 2026	0.78	0.78	0.78	0.78	0.78	-	55,300
Sep 24, 2026	0.79	0.79	0.78	0.78	0.78	-	17,600
Sep 22, 2026	0.78	0.78	0.78	0.78	0.78	-9.30%	500
Sep 9, 2026	0.86	0.86	0.86	0.86	0.86	-	100
Sep 8, 2026	0.86	0.86	0.86	0.86	0.86	7.50%	1,800
Sep 7, 2026	0.80	0.80	0.80	0.80	0.80	-	4,000
Sep 4, 2026	0.80	0.80	0.80	0.80	0.80	-5.88%	112,000
Sep 3, 2026	0.84	0.85	0.84	0.85	0.85	0.59%	144,100
Aug 26, 2026	0.80	0.88	0.75	0.85	0.85	12.67%	90,100
Aug 24, 2026	0.75	0.75	0.75	0.75	0.75	-6.25%	100
Aug 17, 2026	0.79	0.80	0.79	0.80	0.80	1.91%	23,000
Aug 14, 2026	0.74	0.79	0.74	0.79	0.79	9.03%	314,100
Aug 4, 2026	0.72	0.72	0.72	0.72	0.72	-	4,800
Aug 3, 2026	0.72	0.72	0.72	0.72	0.72	-	23,000
Jul 31, 2026	0.72	0.72	0.72	0.72	0.72	-	20,000
Jul 30, 2026	0.72	0.72	0.72	0.72	0.72	-	10,000
Jul 29, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	15,000
Jul 27, 2026	0.72	0.73	0.72	0.73	0.73	-	25,000
Jul 24, 2026	0.72	0.73	0.72	0.73	0.73	-	83,800
Jul 23, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	62,000
Jul 22, 2026	0.72	0.72	0.72	0.72	0.72	-	201,000
Jul 21, 2026	0.72	0.73	0.72	0.72	0.72	-	70,000
Jul 20, 2026	0.72	0.72	0.72	0.72	0.72	-	10,000
Jul 17, 2026	0.72	0.72	0.68	0.72	0.72	-4.00%	167,400
Jul 16, 2026	0.67	0.75	0.67	0.75	0.75	1.35%	115,000
Jul 15, 2026	0.70	0.74	0.70	0.74	0.74	8.82%	167,600
Jul 14, 2026	0.68	0.68	0.68	0.68	0.68	-	15,000
Jul 6, 2026	0.69	0.69	0.68	0.68	0.68	-2.86%	5,600
Jul 1, 2026	0.70	0.72	0.69	0.70	0.70	-4.11%	33,000
Jun 30, 2026	0.70	0.73	0.70	0.73	0.73	5.04%	126,900
Jun 29, 2026	0.64	0.70	0.64	0.70	0.70	9.45%	186,800
Jun 26, 2026	0.60	0.64	0.60	0.64	0.64	5.83%	10,000