Magnum Berhad (KLSE:MAGNUM)
Malaysia · Delayed Price · Currency is MYR 1.410
0.00 (0.00%)
At close: Oct 27, 2025
Magnum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 302,400 |
| Oct 24, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 286,300 |
| Oct 23, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 421,800 |
| Oct 22, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 401,800 |
| Oct 21, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 696,100 |
| Oct 17, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | - | 1,302,100 |
| Oct 16, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 906,700 |
| Oct 15, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 571,000 |
| Oct 14, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 1,142,000 |
| Oct 13, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 568,300 |
| Oct 10, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 605,600 |
| Oct 9, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 411,000 |
| Oct 8, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 126,300 |
| Oct 7, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 915,400 |
| Oct 6, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 1,025,800 |
| Oct 3, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 398,900 |
| Oct 2, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | - | 521,900 |
| Oct 1, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 270,900 |
| Sep 30, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 504,100 |
| Sep 29, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 344,800 |
| Sep 26, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 434,000 |
| Sep 25, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 1,278,600 |
| Sep 24, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 358,500 |
| Sep 23, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 779,800 |
| Sep 22, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 328,500 |
| Sep 19, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 176,500 |
| Sep 18, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 206,600 |
| Sep 17, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 724,000 |
| Sep 12, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 287,400 |
| Sep 11, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 427,000 |
| Sep 10, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 1,029,600 |
| Sep 9, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.16% | 305,200 |
| Sep 8, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.37 | - | 758,500 |
| Sep 4, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.37 | 0.72% | 413,100 |
| Sep 3, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.36 | -0.72% | 251,100 |
| Sep 2, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.37 | -0.71% | 667,300 |
| Aug 29, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.38 | 0.72% | 511,900 |
| Aug 28, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.37 | -0.71% | 778,900 |
| Aug 27, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.38 | 0.72% | 520,800 |
| Aug 26, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.37 | - | 291,400 |
| Aug 25, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.37 | - | 1,233,100 |
| Aug 22, 2025 | 1.37 | 1.41 | 1.37 | 1.39 | 1.37 | 2.96% | 2,698,900 |
| Aug 21, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.33 | 0.75% | 173,800 |
| Aug 20, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.32 | - | 173,100 |
| Aug 19, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.32 | 0.75% | 179,800 |
| Aug 18, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.31 | - | 217,400 |
| Aug 15, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.31 | - | 162,600 |
| Aug 14, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.31 | - | 406,300 |
| Aug 13, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.31 | - | 482,100 |
| Aug 12, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.31 | - | 522,800 |