Skip to main content
logo
Magni-Tech Industries Berhad (KLSE:MAGNI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.990
-0.010 (-0.50%)
At close: Mar 19, 2026

KLSE:MAGNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20262.002.011.981.991.99-0.50%339,200
Mar 18, 20261.972.021.952.002.002.04%241,100
Mar 17, 20261.931.961.931.961.961.55%145,600
Mar 16, 20261.971.971.921.931.93-2.03%389,300
Mar 13, 20261.971.981.961.971.97-94,500
Mar 12, 20261.991.991.951.971.97-1.01%163,100
Mar 11, 20261.992.001.981.991.99-126,700
Mar 10, 20262.042.041.991.991.99-0.50%39,900
Mar 9, 20262.032.031.942.002.00-1.48%466,700
Mar 6, 20262.022.042.022.032.03-31,500
Mar 5, 20262.012.032.012.032.031.00%60,100
Mar 4, 20262.022.022.012.012.01-0.99%174,100
Mar 3, 20262.032.042.022.032.03-144,200
Mar 2, 20262.052.052.022.032.03-0.98%341,600
Feb 27, 20262.042.062.042.052.050.49%50,700
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