KLSE:MAGNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	1.75	1.75	1.60	1.65	1.65	-3.51%	582,700
Aug 27, 2026	1.76	1.76	1.70	1.71	1.71	-2.84%	78,900
Aug 26, 2026	1.72	1.76	1.72	1.76	1.76	2.92%	124,500
Aug 24, 2026	1.72	1.72	1.70	1.71	1.71	-	55,300
Aug 21, 2026	1.71	1.72	1.70	1.71	1.71	-	84,300
Aug 20, 2026	1.71	1.72	1.71	1.71	1.71	-0.58%	61,800
Aug 19, 2026	1.72	1.73	1.71	1.72	1.72	-	33,100
Aug 18, 2026	1.73	1.74	1.72	1.72	1.72	-1.15%	45,100
Aug 17, 2026	1.73	1.74	1.72	1.74	1.74	0.58%	10,600
Aug 14, 2026	1.73	1.74	1.73	1.73	1.73	0.58%	58,100
Aug 13, 2026	1.71	1.72	1.71	1.72	1.72	-0.58%	14,200
Aug 12, 2026	1.75	1.75	1.71	1.73	1.73	-1.14%	122,200
Aug 11, 2026	1.75	1.75	1.74	1.75	1.75	-	15,000
Aug 10, 2026	1.74	1.75	1.74	1.75	1.75	0.57%	22,500
Aug 7, 2026	1.75	1.75	1.74	1.74	1.74	-0.57%	37,600
Aug 6, 2026	1.73	1.75	1.72	1.75	1.75	0.57%	50,200
Aug 5, 2026	1.71	1.74	1.71	1.74	1.74	1.75%	50,900
Aug 4, 2026	1.72	1.75	1.70	1.71	1.71	-0.58%	156,300
Aug 3, 2026	1.72	1.72	1.71	1.72	1.72	-	31,200
Jul 31, 2026	1.71	1.72	1.71	1.72	1.72	-	154,300
Jul 30, 2026	1.73	1.73	1.72	1.72	1.72	-0.58%	51,700
Jul 29, 2026	1.72	1.74	1.72	1.73	1.73	-	21,200
Jul 28, 2026	1.73	1.73	1.73	1.73	1.73	-	11,500
Jul 27, 2026	1.73	1.73	1.71	1.73	1.73	-	47,600
Jul 24, 2026	1.71	1.73	1.71	1.73	1.73	-	34,300
Jul 23, 2026	1.70	1.73	1.70	1.73	1.73	1.17%	38,000
Jul 22, 2026	1.71	1.72	1.70	1.71	1.71	-	121,100
Jul 21, 2026	1.70	1.72	1.69	1.71	1.71	-	122,600
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