KLSE:MAGNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	1.72	1.72	1.69	1.71	1.71	-	221,400
Jul 17, 2026	1.74	1.75	1.70	1.71	1.71	-2.29%	388,600
Jul 16, 2026	1.74	1.75	1.72	1.75	1.75	0.57%	167,600
Jul 15, 2026	1.75	1.76	1.71	1.74	1.74	-0.57%	310,500
Jul 14, 2026	1.77	1.78	1.75	1.75	1.75	-1.13%	179,200
Jul 13, 2026	1.78	1.78	1.76	1.77	1.77	-0.56%	70,500
Jul 10, 2026	1.78	1.79	1.77	1.78	1.78	-	56,400
Jul 9, 2026	1.79	1.80	1.77	1.78	1.78	-0.56%	165,500
Jul 8, 2026	1.82	1.87	1.78	1.79	1.79	-1.65%	193,500
Jul 7, 2026	1.88	1.88	1.82	1.82	1.82	-3.19%	26,900
Jul 6, 2026	1.88	1.90	1.85	1.90	1.88	1.60%	85,400
Jul 3, 2026	1.84	1.88	1.84	1.87	1.85	1.08%	26,100
Jul 2, 2026	1.85	1.85	1.83	1.85	1.83	0.54%	64,600
Jul 1, 2026	1.86	1.86	1.84	1.84	1.82	-0.54%	51,100
Jun 30, 2026	1.87	1.89	1.85	1.85	1.83	-	34,700
Jun 29, 2026	1.85	1.88	1.83	1.85	1.83	-	109,100
Jun 26, 2026	1.86	1.90	1.84	1.85	1.83	-0.54%	168,200
Jun 25, 2026	1.86	1.89	1.86	1.86	1.84	-	97,500
Jun 24, 2026	1.88	1.88	1.85	1.86	1.84	-2.62%	427,400
Jun 23, 2026	1.90	1.96	1.90	1.91	1.89	0.53%	74,800
Jun 22, 2026	1.93	1.93	1.90	1.90	1.88	-1.55%	39,500
Jun 19, 2026	1.94	1.95	1.93	1.93	1.91	-0.52%	35,600
Jun 18, 2026	1.90	1.96	1.90	1.94	1.92	-1.02%	26,400
Jun 16, 2026	1.91	1.96	1.90	1.96	1.94	2.62%	299,400
Jun 15, 2026	1.90	1.91	1.89	1.91	1.89	1.60%	58,400
Jun 12, 2026	1.88	1.90	1.87	1.88	1.86	-	8,800
Jun 11, 2026	1.90	1.90	1.88	1.88	1.86	-1.05%	107,000
Jun 10, 2026	1.88	1.91	1.88	1.90	1.88	0.53%	15,600
Jun 9, 2026	1.88	1.90	1.88	1.89	1.87	-	93,700
Jun 8, 2026	1.88	1.89	1.87	1.89	1.87	-	85,500
Jun 5, 2026	1.86	1.89	1.86	1.89	1.87	0.53%	189,800
Jun 4, 2026	1.87	1.88	1.87	1.88	1.86	-	76,500
Jun 3, 2026	1.88	1.88	1.87	1.88	1.86	1.08%	141,600
May 29, 2026	1.89	1.89	1.86	1.86	1.84	-1.06%	106,300
May 28, 2026	1.88	1.88	1.87	1.88	1.86	-	100,900
May 26, 2026	1.87	1.88	1.87	1.88	1.86	1.08%	26,500
May 25, 2026	1.88	1.88	1.86	1.86	1.84	-1.06%	39,400
May 22, 2026	1.90	1.92	1.88	1.88	1.86	-0.53%	225,200
May 21, 2026	1.89	1.90	1.88	1.89	1.87	-	29,400
May 20, 2026	1.90	1.91	1.89	1.89	1.87	0.53%	23,000
May 19, 2026	1.90	1.90	1.88	1.88	1.86	-1.57%	266,100
May 18, 2026	1.88	1.91	1.87	1.91	1.89	1.60%	100,900
May 15, 2026	1.87	1.88	1.87	1.88	1.86	-	28,400
May 14, 2026	1.88	1.88	1.88	1.88	1.86	-	32,900
May 13, 2026	1.90	1.90	1.88	1.88	1.86	-1.05%	20,600
May 12, 2026	1.89	1.90	1.88	1.90	1.88	1.06%	70,000
May 11, 2026	1.88	1.89	1.88	1.88	1.86	0.53%	37,400
May 8, 2026	1.90	1.90	1.87	1.87	1.85	-1.58%	206,200
May 7, 2026	1.91	1.91	1.90	1.90	1.88	-0.52%	56,900
May 6, 2026	1.89	1.92	1.89	1.91	1.89	1.06%	166,500