Magna Prima Berhad (KLSE:MAGNA)

Magna Prima Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	1,000
Jun 16, 2026	0.62	0.62	0.62	0.62	0.62	6.90%	8,000
Jun 9, 2026	0.58	0.58	0.58	0.58	0.58	-	5,000
Jun 3, 2026	0.58	0.58	0.58	0.58	0.58	-	5,000
May 28, 2026	0.65	0.65	0.58	0.58	0.58	-4.13%	14,000
May 26, 2026	0.61	0.61	0.61	0.61	0.61	-11.03%	400
May 25, 2026	0.66	0.68	0.66	0.68	0.68	-	20,000
May 22, 2026	0.68	0.68	0.68	0.68	0.68	-2.16%	10,000
May 21, 2026	0.70	0.70	0.69	0.70	0.70	-0.71%	41,000
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

Data Source: S&P Global Market Intelligence Last updated: Jul 1, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 2, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.