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: Oct 24, 2025

KLSE:MAGNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20252.122.122.102.102.10-0.94%18,100
Oct 24, 20252.142.142.102.122.12-0.93%65,800
Oct 23, 20252.092.142.092.142.142.39%15,600
Oct 22, 20252.112.112.092.092.09-0.95%68,400
Oct 21, 20252.132.142.112.112.11-0.47%68,600
Oct 17, 20252.142.152.122.122.12-0.47%57,900
Oct 16, 20252.142.142.132.132.13-0.47%17,500
Oct 15, 20252.142.152.122.142.14-40,700
Oct 14, 20252.172.182.112.142.14-1.38%110,000
Oct 13, 20252.162.182.162.172.17-0.91%52,500
Oct 10, 20252.162.202.162.192.191.39%85,500
Oct 9, 20252.152.162.142.162.16-51,800
Oct 8, 20252.162.202.152.162.16-0.46%150,900
Oct 7, 20252.172.172.162.172.17-27,900
Oct 6, 20252.182.192.172.172.17-0.91%60,200
Oct 3, 20252.202.202.182.192.19-0.45%100,900
Oct 2, 20252.192.212.172.202.200.92%156,400
Oct 1, 20252.222.222.182.182.18-1.36%205,900
Sep 30, 20252.122.222.122.212.214.25%361,300
Sep 29, 20252.122.142.122.122.12-13,700
Sep 26, 20252.122.132.112.122.12-0.47%69,700
Sep 25, 20252.152.162.132.132.13-37,500
Sep 24, 20252.132.182.122.132.13-0.47%31,200
Sep 23, 20252.142.142.132.142.14-40,400
Sep 22, 20252.142.142.112.142.14-18,400
Sep 19, 20252.182.182.102.142.14-1.83%99,700
Sep 18, 20252.142.192.142.182.151.87%222,400
Sep 17, 20252.172.172.122.142.11-0.47%349,700
Sep 12, 20252.182.182.112.152.12-0.92%359,000
Sep 11, 20252.182.202.152.172.140.46%136,700
Sep 10, 20252.222.222.162.162.13-2.70%150,500
Sep 9, 20252.232.242.172.222.18-0.45%240,800
Sep 8, 20252.202.242.202.232.191.83%167,800
Sep 4, 20252.152.192.122.192.162.34%411,000
Sep 3, 20252.122.162.092.142.110.94%292,000
Sep 2, 20252.142.152.112.122.09-0.47%206,200
Aug 29, 20252.102.132.102.132.10-0.47%27,100
Aug 28, 20252.122.142.102.142.111.42%69,600
Aug 27, 20252.122.122.102.112.08-0.47%150,900
Aug 26, 20252.132.142.102.122.09-0.93%57,800
Aug 25, 20252.132.142.102.142.110.47%25,000
Aug 22, 20252.112.132.102.132.100.95%52,700
Aug 21, 20252.102.132.102.112.08-111,700
Aug 20, 20252.122.122.102.112.08-0.47%13,400
Aug 19, 20252.092.182.092.122.09-0.93%139,000
Aug 18, 20252.122.182.122.142.11-97,600
Aug 15, 20252.082.172.082.142.110.94%89,600
Aug 14, 20252.082.122.072.122.091.92%152,200
Aug 13, 20252.082.152.082.082.05-268,100
Aug 12, 20252.112.122.072.082.05-276,900