Magni-Tech Industries Berhad (KLSE:MAGNI)
Malaysia · Delayed Price · Currency is MYR 1.430
-0.020 (-1.38%)
At close: Oct 30, 2026
KLSE:MAGNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -1.38% | 123,400 |
| Oct 29, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 2.84% | 81,100 |
| Oct 28, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 196,900 |
| Oct 27, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 117,600 |
| Oct 26, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 35,100 |
| Oct 23, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | - | 40,900 |
| Oct 22, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 165,200 |
| Oct 21, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 153,400 |
| Oct 20, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 212,600 |
| Oct 19, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.34% | 105,800 |
| Oct 16, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 1.36% | 19,400 |
| Oct 15, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 41,900 |
| Oct 14, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | - | 112,600 |
| Oct 13, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 99,100 |
| Oct 12, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 201,600 |
| Oct 9, 2026 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | - | 105,600 |
| Oct 8, 2026 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | 0.66% | 138,200 |
| Oct 7, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 80,200 |
| Oct 6, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 111,900 |
| Oct 5, 2026 | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | - | 124,200 |
| Oct 2, 2026 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -0.64% | 147,200 |
| Oct 1, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | -0.64% | 127,900 |
| Sep 30, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 128,600 |
| Sep 29, 2026 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -1.90% | 209,500 |
| Sep 28, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | - | 86,700 |
| Sep 25, 2026 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -2.47% | 145,900 |
| Sep 24, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 28,200 |
| Sep 23, 2026 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 1.86% | 33,900 |
| Sep 22, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 147,300 |
| Sep 21, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 3.14% | 359,300 |
| Sep 18, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.36% | 42,800 |
| Sep 17, 2026 | 1.61 | 1.66 | 1.61 | 1.64 | 1.61 | 1.23% | 126,900 |
| Sep 15, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.59 | -1.22% | 195,900 |
| Sep 14, 2026 | 1.63 | 1.66 | 1.63 | 1.64 | 1.61 | 0.61% | 262,800 |
| Sep 11, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.60 | - | 128,100 |
| Sep 10, 2026 | 1.63 | 1.65 | 1.63 | 1.63 | 1.60 | - | 45,000 |
| Sep 9, 2026 | 1.69 | 1.69 | 1.63 | 1.63 | 1.60 | -0.61% | 72,400 |
| Sep 8, 2026 | 1.63 | 1.65 | 1.63 | 1.64 | 1.61 | - | 36,800 |
| Sep 7, 2026 | 1.67 | 1.67 | 1.62 | 1.64 | 1.61 | -1.20% | 166,900 |
| Sep 4, 2026 | 1.67 | 1.69 | 1.63 | 1.66 | 1.63 | 1.22% | 120,700 |
| Sep 3, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.61 | - | 17,600 |
| Sep 2, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.61 | 0.61% | 106,500 |
| Sep 1, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.60 | -1.21% | 160,900 |
| Aug 28, 2026 | 1.75 | 1.75 | 1.60 | 1.65 | 1.62 | -3.51% | 582,700 |
| Aug 27, 2026 | 1.76 | 1.76 | 1.70 | 1.71 | 1.68 | -2.84% | 78,900 |
| Aug 26, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.73 | 2.92% | 124,500 |
| Aug 24, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.68 | - | 55,300 |
| Aug 21, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.68 | - | 84,300 |
| Aug 20, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.68 | -0.58% | 61,800 |
| Aug 19, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.69 | - | 33,100 |