KLSE:MAGNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	1.88	1.90	1.87	1.88	1.88	-	61,000
Apr 13, 2026	1.90	1.90	1.86	1.88	1.88	-1.05%	97,400
Apr 10, 2026	1.90	1.91	1.90	1.90	1.90	-	74,800
Apr 9, 2026	1.93	1.93	1.90	1.90	1.90	-0.52%	92,900
Apr 8, 2026	1.91	1.94	1.90	1.91	1.91	0.53%	257,100
Apr 7, 2026	1.91	1.91	1.90	1.90	1.90	-2.06%	141,100
Apr 6, 2026	1.94	1.95	1.89	1.94	1.94	-	128,300
Apr 3, 2026	1.96	1.96	1.93	1.94	1.94	1.57%	13,900
Apr 2, 2026	1.98	1.98	1.90	1.91	1.91	-1.04%	294,300
Apr 1, 2026	1.86	1.95	1.85	1.93	1.93	4.32%	170,900
Mar 31, 2026	1.86	1.88	1.83	1.85	1.85	-0.54%	467,200
Mar 30, 2026	1.93	1.93	1.83	1.86	1.86	-3.63%	540,300
Mar 27, 2026	1.92	1.95	1.92	1.93	1.93	0.52%	89,800
Mar 26, 2026	1.94	1.94	1.92	1.92	1.92	-1.03%	169,700
Mar 25, 2026	1.97	1.97	1.93	1.94	1.92	-1.52%	210,500
Mar 24, 2026	1.98	1.99	1.95	1.97	1.94	-1.01%	207,600
Mar 19, 2026	2.00	2.01	1.98	1.99	1.96	-0.50%	339,200
Mar 18, 2026	1.97	2.02	1.95	2.00	1.97	2.04%	241,100
Mar 17, 2026	1.93	1.96	1.93	1.96	1.93	1.55%	145,600
Mar 16, 2026	1.97	1.97	1.92	1.93	1.91	-2.03%	389,300
Mar 13, 2026	1.97	1.98	1.96	1.97	1.94	-	94,500
Mar 12, 2026	1.99	1.99	1.95	1.97	1.94	-1.01%	163,100
Mar 11, 2026	1.99	2.00	1.98	1.99	1.96	-	126,700
Mar 10, 2026	2.04	2.04	1.99	1.99	1.96	-0.50%	39,900
Mar 9, 2026	2.03	2.03	1.94	2.00	1.97	-1.48%	466,700
Mar 6, 2026	2.02	2.04	2.02	2.03	2.00	-	31,500
Mar 5, 2026	2.01	2.03	2.01	2.03	2.00	1.00%	60,100
Mar 4, 2026	2.02	2.02	2.01	2.01	1.98	-0.99%	174,100
Mar 3, 2026	2.03	2.04	2.02	2.03	2.00	-	144,200
Mar 2, 2026	2.05	2.05	2.02	2.03	2.00	-0.98%	341,600