KLSE:MAGNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	1.87	1.89	1.85	1.85	1.85	-	34,700
Jun 29, 2026	1.85	1.88	1.83	1.85	1.85	-	109,100
Jun 26, 2026	1.86	1.90	1.84	1.85	1.85	-0.54%	168,200
Jun 25, 2026	1.86	1.89	1.86	1.86	1.86	-	97,500
Jun 24, 2026	1.88	1.88	1.85	1.86	1.86	-2.62%	427,400
Jun 23, 2026	1.90	1.96	1.90	1.91	1.91	0.53%	74,800
Jun 22, 2026	1.93	1.93	1.90	1.90	1.90	-1.55%	39,500
Jun 19, 2026	1.94	1.95	1.93	1.93	1.93	-0.52%	35,600
Jun 18, 2026	1.90	1.96	1.90	1.94	1.94	-1.02%	26,400
Jun 16, 2026	1.91	1.96	1.90	1.96	1.96	2.62%	299,400
Jun 15, 2026	1.90	1.91	1.89	1.91	1.91	1.60%	58,400
Jun 12, 2026	1.88	1.90	1.87	1.88	1.88	-	8,800
Jun 11, 2026	1.90	1.90	1.88	1.88	1.88	-1.05%	107,000
Jun 10, 2026	1.88	1.91	1.88	1.90	1.90	0.53%	15,600
Jun 9, 2026	1.88	1.90	1.88	1.89	1.89	-	93,700
Jun 8, 2026	1.88	1.89	1.87	1.89	1.89	-	85,500
Jun 5, 2026	1.86	1.89	1.86	1.89	1.89	0.53%	189,800
Jun 4, 2026	1.87	1.88	1.87	1.88	1.88	-	76,500
Jun 3, 2026	1.88	1.88	1.87	1.88	1.88	1.08%	141,600
May 29, 2026	1.89	1.89	1.86	1.86	1.86	-1.06%	106,300
May 28, 2026	1.88	1.88	1.87	1.88	1.88	-	100,900
May 26, 2026	1.87	1.88	1.87	1.88	1.88	1.08%	26,500
May 25, 2026	1.88	1.88	1.86	1.86	1.86	-1.06%	39,400
May 22, 2026	1.90	1.92	1.88	1.88	1.88	-0.53%	225,200
May 21, 2026	1.89	1.90	1.88	1.89	1.89	-	29,400
May 20, 2026	1.90	1.91	1.89	1.89	1.89	0.53%	23,000
May 19, 2026	1.90	1.90	1.88	1.88	1.88	-1.57%	266,100
May 18, 2026	1.88	1.91	1.87	1.91	1.91	1.60%	100,900
May 15, 2026	1.87	1.88	1.87	1.88	1.88	-	28,400
May 14, 2026	1.88	1.88	1.88	1.88	1.88	-	32,900
May 13, 2026	1.90	1.90	1.88	1.88	1.88	-1.05%	20,600
May 12, 2026	1.89	1.90	1.88	1.90	1.90	1.06%	70,000
May 11, 2026	1.88	1.89	1.88	1.88	1.88	0.53%	37,400
May 8, 2026	1.90	1.90	1.87	1.87	1.87	-1.58%	206,200
May 7, 2026	1.91	1.91	1.90	1.90	1.90	-0.52%	56,900
May 6, 2026	1.89	1.92	1.89	1.91	1.91	1.06%	166,500
May 5, 2026	1.89	1.90	1.89	1.89	1.89	-0.53%	46,700
May 4, 2026	1.88	1.91	1.88	1.90	1.90	1.06%	145,200
Apr 30, 2026	1.89	1.90	1.88	1.88	1.88	-0.53%	55,200
Apr 29, 2026	1.92	1.92	1.89	1.89	1.89	-0.53%	112,300
Apr 28, 2026	1.90	1.92	1.90	1.90	1.90	-	12,800
Apr 27, 2026	1.88	1.92	1.88	1.90	1.90	1.06%	27,400
Apr 24, 2026	1.88	1.91	1.88	1.88	1.88	-	45,500
Apr 23, 2026	1.86	1.90	1.83	1.88	1.88	1.62%	337,000
Apr 22, 2026	1.91	1.95	1.85	1.85	1.85	-3.14%	561,500
Apr 21, 2026	1.90	1.94	1.90	1.91	1.91	-	21,300
Apr 20, 2026	1.90	1.92	1.90	1.91	1.91	1.06%	71,000
Apr 17, 2026	1.89	1.90	1.88	1.89	1.89	1.07%	39,900
Apr 16, 2026	1.88	1.90	1.87	1.87	1.87	-0.53%	246,500
Apr 15, 2026	1.89	1.90	1.88	1.88	1.88	-	61,500