Magni-Tech Industries Berhad (KLSE:MAGNI)
Malaysia · Delayed Price · Currency is MYR 1.640
+0.050 (3.14%)
At close: Sep 21, 2026
KLSE:MAGNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.69 | -1.15% | 45,100 |
| Aug 17, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.71 | 0.58% | 10,600 |
| Aug 14, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.70 | 0.58% | 58,100 |
| Aug 13, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.69 | -0.58% | 14,200 |
| Aug 12, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.70 | -1.14% | 122,200 |
| Aug 11, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.72 | - | 15,000 |
| Aug 10, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.72 | 0.57% | 22,500 |
| Aug 7, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.71 | -0.57% | 37,600 |
| Aug 6, 2026 | 1.73 | 1.75 | 1.72 | 1.75 | 1.72 | 0.57% | 50,200 |
| Aug 5, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.71 | 1.75% | 50,900 |
| Aug 4, 2026 | 1.72 | 1.75 | 1.70 | 1.71 | 1.68 | -0.58% | 156,300 |
| Aug 3, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.69 | - | 31,200 |
| Jul 31, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.69 | - | 154,300 |
| Jul 30, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.69 | -0.58% | 51,700 |
| Jul 29, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.70 | - | 21,200 |
| Jul 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | - | 11,500 |
| Jul 27, 2026 | 1.73 | 1.73 | 1.71 | 1.73 | 1.70 | - | 47,600 |
| Jul 24, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.70 | - | 34,300 |
| Jul 23, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.70 | 1.17% | 38,000 |
| Jul 22, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.68 | - | 121,100 |
| Jul 21, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.68 | - | 122,600 |
| Jul 20, 2026 | 1.72 | 1.72 | 1.69 | 1.71 | 1.68 | - | 221,400 |
| Jul 17, 2026 | 1.74 | 1.75 | 1.70 | 1.71 | 1.68 | -2.29% | 388,600 |
| Jul 16, 2026 | 1.74 | 1.75 | 1.72 | 1.75 | 1.72 | 0.57% | 167,600 |
| Jul 15, 2026 | 1.75 | 1.76 | 1.71 | 1.74 | 1.71 | -0.57% | 310,500 |
| Jul 14, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.72 | -1.13% | 179,200 |
| Jul 13, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.74 | -0.56% | 70,500 |
| Jul 10, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.75 | - | 56,400 |
| Jul 9, 2026 | 1.79 | 1.80 | 1.77 | 1.78 | 1.75 | -0.56% | 165,500 |
| Jul 8, 2026 | 1.82 | 1.87 | 1.78 | 1.79 | 1.76 | -1.65% | 193,500 |