Skip to main content
logo
Magni-Tech Industries Berhad (KLSE:MAGNI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.120
-0.020 (-0.93%)
At close: Aug 19, 2025

KLSE:MAGNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20252.122.182.122.142.14-97,600
Aug 15, 20252.082.172.082.142.140.94%89,600
Aug 14, 20252.082.122.072.122.121.92%152,200
Aug 13, 20252.082.152.082.082.08-268,100
Aug 12, 20252.112.122.072.082.08-276,900
Aug 11, 20252.042.152.032.082.081.96%303,000
Aug 8, 20252.052.102.042.042.04-0.49%1,332,900
Aug 7, 20252.062.062.022.052.05-0.97%491,300
Aug 6, 20252.102.102.072.072.07-1.90%235,800
Aug 5, 20252.122.122.102.112.11-0.47%12,500
Aug 4, 20252.122.132.122.122.12-18,000
Aug 1, 20252.112.152.112.122.120.47%120,100
Jul 31, 20252.102.112.062.112.111.44%248,000
Jul 30, 20252.092.092.012.082.08-0.48%375,800
Jul 29, 20252.122.132.062.092.09-1.88%140,000
Jul 28, 20252.092.132.092.132.131.91%83,200
Jul 25, 20252.052.112.052.092.091.95%82,500
Jul 24, 20252.072.072.042.052.05-181,700
Jul 23, 20252.032.072.032.052.050.99%35,500
Jul 22, 20252.072.092.032.032.03-2.40%217,900
Jul 21, 20252.102.102.002.082.08-76,700
Jul 18, 20252.072.122.062.082.080.48%137,600
Jul 17, 20252.092.102.052.072.07-1.43%377,000
Jul 16, 20252.132.132.052.102.10-2.33%203,500
Jul 15, 20252.172.182.132.152.15-1.38%130,700
Jul 14, 20252.202.222.172.182.18-0.91%179,400
Jul 11, 20252.202.242.192.202.20-57,600
Jul 10, 20252.242.242.202.202.20-1.79%159,100
Jul 9, 20252.292.292.222.242.24-2.18%125,400
Jul 8, 20252.302.322.272.292.26-0.87%239,800
Jul 7, 20252.272.392.262.312.281.76%636,200
Jul 4, 20252.282.292.262.272.24-164,600
Jul 3, 20252.182.272.182.272.244.61%1,592,300
Jul 2, 20252.152.172.132.172.14-0.91%616,100
Jul 1, 20252.172.192.142.192.160.92%246,700
Jun 30, 20252.142.172.142.172.141.88%278,900
Jun 26, 20252.122.152.102.132.100.47%817,700
Jun 25, 20252.142.152.092.122.09-0.93%285,800
Jun 24, 20252.122.142.112.142.110.94%137,500
Jun 23, 20252.152.152.102.122.09-1.40%190,500
Jun 20, 20252.162.162.102.152.12-0.46%14,800
Jun 19, 20252.162.192.152.162.130.47%154,700
Jun 18, 20252.102.152.092.152.122.38%507,600
Jun 17, 20252.062.102.052.102.072.44%306,800
Jun 16, 20252.032.052.032.052.021.49%38,100
Jun 13, 20252.022.042.012.021.99-0.98%133,100
Jun 12, 20252.032.052.032.042.010.49%191,700
Jun 11, 20252.062.072.032.032.00-1.46%309,000
Jun 10, 20252.052.092.052.062.030.49%80,600
Jun 9, 20252.082.082.042.052.02-11,600