Magnum Berhad (KLSE:MAGNUM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.390
+0.010 (0.72%)
At close: Sep 4, 2025

Magnum Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20251.391.391.371.391.390.72%413,100
Sep 3, 20251.391.391.381.381.38-0.72%251,100
Sep 2, 20251.401.401.381.391.39-0.71%667,300
Aug 29, 20251.391.401.381.401.400.72%511,900
Aug 28, 20251.391.401.381.391.39-0.71%778,900
Aug 27, 20251.391.401.381.401.400.72%520,800
Aug 26, 20251.401.401.381.391.39-291,400
Aug 25, 20251.391.411.391.391.39-1,233,100
Aug 22, 20251.371.411.371.391.392.96%2,698,900
Aug 21, 20251.351.361.351.351.350.75%173,800
Aug 20, 20251.351.351.341.341.34-173,100
Aug 19, 20251.341.351.341.341.340.75%179,800
Aug 18, 20251.341.341.331.331.33-217,400
Aug 15, 20251.331.341.321.331.33-162,600
Aug 14, 20251.331.331.321.331.33-406,300
Aug 13, 20251.341.341.331.331.33-482,100
Aug 12, 20251.331.341.321.331.33-522,800
Aug 11, 20251.321.341.321.331.330.76%833,700
Aug 8, 20251.321.331.311.321.32-0.75%769,300
Aug 7, 20251.331.331.321.331.33-216,500
Aug 6, 20251.331.341.321.331.33-0.75%797,700
Aug 5, 20251.331.351.331.341.340.75%1,273,600
Aug 4, 20251.371.371.331.331.33-2.92%1,661,900
Aug 1, 20251.351.381.351.371.371.48%1,034,400
Jul 31, 20251.351.371.351.351.35-0.74%322,500
Jul 30, 20251.361.371.351.361.36-0.73%446,000
Jul 29, 20251.361.381.351.371.370.74%616,000
Jul 28, 20251.361.381.351.361.36-891,800
Jul 25, 20251.351.361.341.361.36-667,100
Jul 24, 20251.341.371.341.361.361.49%964,200
Jul 23, 20251.341.351.341.341.34-0.74%581,700
Jul 22, 20251.331.351.331.351.351.50%378,200
Jul 21, 20251.331.341.331.331.33-0.75%166,400
Jul 18, 20251.331.341.331.341.340.75%275,000
Jul 17, 20251.351.351.321.331.33-0.75%462,400
Jul 16, 20251.341.351.331.341.34-417,200
Jul 15, 20251.331.341.321.341.340.75%305,600
Jul 14, 20251.341.351.321.331.33-1.48%1,008,600
Jul 11, 20251.361.361.341.351.35-0.74%345,000
Jul 10, 20251.361.371.351.361.36-267,700
Jul 9, 20251.351.381.351.361.36-1,347,300
Jul 8, 20251.311.381.301.361.363.82%1,864,600
Jul 7, 20251.301.321.291.311.310.77%1,096,900
Jul 4, 20251.291.301.281.301.300.78%521,000
Jul 3, 20251.271.291.271.291.292.38%650,800
Jul 2, 20251.261.281.251.261.26-526,700
Jul 1, 20251.271.271.251.261.26-0.79%364,800
Jun 30, 20251.271.271.251.271.27-243,600
Jun 26, 20251.271.271.251.271.27-267,100
Jun 25, 20251.241.271.241.271.271.60%305,400