Skip to main content
logo
Magni-Tech Industries Berhad (KLSE:MAGNI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.050
+0.010 (0.49%)
At close: Feb 27, 2026

KLSE:MAGNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20262.052.062.042.042.04-0.49%39,300
Feb 25, 20262.052.072.042.052.05-137,400
Feb 24, 20262.062.062.052.052.05-34,700
Feb 23, 20262.052.062.052.052.05-0.49%121,500
Feb 20, 20262.072.082.062.062.060.49%99,800
Feb 19, 20262.052.062.052.052.05-64,700
Feb 16, 20262.042.072.042.052.050.49%11,200
Feb 13, 20262.072.072.042.042.04-0.97%159,800
Feb 12, 20262.072.072.062.062.06-119,100
Feb 11, 20262.072.072.062.062.06-17,500
Feb 10, 20262.072.072.062.062.06-56,800
Feb 9, 20262.082.082.062.062.06-0.48%167,900
Feb 6, 20262.062.072.062.072.070.49%77,400
Feb 5, 20262.062.072.062.062.06-75,500
Feb 4, 20262.072.072.062.062.06-72,300
Feb 3, 20262.062.082.062.062.06-117,000
Jan 30, 20262.072.082.062.062.06-68,400
Jan 29, 20262.062.072.052.062.06-53,400
Jan 28, 20262.082.082.062.062.06-0.96%381,700
Jan 27, 20262.102.102.082.082.08-0.48%91,100
Jan 26, 20262.092.102.082.092.09-47,100
Jan 23, 20262.082.092.082.092.091.46%84,000
Jan 22, 20262.092.092.062.062.06-1.44%300,100
Jan 21, 20262.082.112.082.092.090.48%45,200
Jan 20, 20262.082.102.082.082.08-105,000
Jan 19, 20262.092.092.082.082.08-76,100
Jan 16, 20262.092.102.072.082.08-0.95%316,600
Jan 15, 20262.092.102.092.102.10-65,000
Jan 14, 20262.102.112.092.102.10-0.94%164,600
Jan 13, 20262.112.122.092.122.12-340,900
Jan 12, 20262.122.132.102.122.12-66,200
Jan 9, 20262.112.122.092.122.120.95%180,900
Jan 8, 20262.102.102.072.102.100.96%108,300
Jan 7, 20262.102.112.082.082.08-0.95%125,700
Jan 6, 20262.122.142.102.102.10-0.94%114,300
Jan 5, 20262.122.122.112.122.120.95%84,100
Jan 2, 20262.082.132.082.102.100.96%88,600
Dec 31, 20252.092.102.082.082.08-0.95%11,900
Dec 30, 20252.092.122.082.102.100.48%24,400
Dec 29, 20252.092.102.092.092.09-85,700
Dec 26, 20252.092.092.082.092.09-22,300
Dec 24, 20252.082.102.082.092.09-22,900
Dec 23, 20252.082.092.082.092.090.97%71,400
Dec 22, 20252.072.082.072.072.07-34,600
Dec 19, 20252.092.092.062.072.07-0.96%171,500
Dec 18, 20252.102.102.092.092.09-0.48%101,400
Dec 17, 20252.152.152.102.102.10-1.87%77,000
Dec 16, 20252.152.152.122.142.110.94%91,000
Dec 15, 20252.122.152.122.122.09-0.47%44,500
Dec 12, 20252.122.152.112.132.101.43%79,400