Magnum Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	1.33	1.33	1.31	1.31	1.31	-1.50%	761,400
Feb 26, 2026	1.33	1.35	1.31	1.33	1.33	-1.48%	1,786,300
Feb 25, 2026	1.36	1.36	1.35	1.35	1.35	-0.74%	675,000
Feb 24, 2026	1.37	1.37	1.35	1.36	1.36	-0.73%	368,200
Feb 23, 2026	1.35	1.37	1.35	1.37	1.37	2.24%	380,300
Feb 20, 2026	1.35	1.35	1.34	1.34	1.34	-	136,200
Feb 19, 2026	1.33	1.35	1.33	1.34	1.34	0.75%	213,800
Feb 16, 2026	1.33	1.33	1.33	1.33	1.33	-	40,400
Feb 13, 2026	1.34	1.34	1.33	1.33	1.33	-0.75%	207,600
Feb 12, 2026	1.34	1.35	1.33	1.34	1.34	-0.74%	198,400
Feb 11, 2026	1.34	1.35	1.32	1.35	1.35	0.75%	410,000
Feb 10, 2026	1.32	1.34	1.32	1.34	1.34	1.52%	481,400
Feb 9, 2026	1.31	1.33	1.31	1.32	1.32	-	288,600
Feb 6, 2026	1.31	1.33	1.31	1.32	1.32	-	351,300
Feb 5, 2026	1.32	1.33	1.31	1.32	1.32	0.76%	556,600
Feb 4, 2026	1.32	1.32	1.30	1.31	1.31	-	496,000
Feb 3, 2026	1.32	1.32	1.31	1.31	1.31	-0.76%	501,700
Jan 30, 2026	1.31	1.32	1.30	1.32	1.32	0.76%	780,200
Jan 29, 2026	1.32	1.32	1.31	1.31	1.31	-0.76%	601,700
Jan 28, 2026	1.32	1.34	1.32	1.32	1.32	-	413,500
Jan 27, 2026	1.34	1.34	1.32	1.32	1.32	-0.75%	368,200
Jan 26, 2026	1.33	1.34	1.32	1.33	1.33	-0.75%	364,500
Jan 23, 2026	1.32	1.34	1.32	1.34	1.34	0.75%	280,100
Jan 22, 2026	1.32	1.33	1.31	1.33	1.33	1.53%	295,200
Jan 21, 2026	1.31	1.32	1.31	1.31	1.31	-	109,200
Jan 20, 2026	1.31	1.33	1.31	1.31	1.31	-	409,000
Jan 19, 2026	1.32	1.32	1.31	1.31	1.31	-	459,200
Jan 16, 2026	1.32	1.33	1.31	1.31	1.31	-0.76%	481,000
Jan 15, 2026	1.32	1.33	1.31	1.32	1.32	-	1,172,600
Jan 14, 2026	1.32	1.33	1.31	1.32	1.32	-	306,900
Jan 13, 2026	1.32	1.34	1.31	1.32	1.32	-0.75%	398,400
Jan 12, 2026	1.32	1.33	1.31	1.33	1.33	0.76%	175,400
Jan 9, 2026	1.31	1.33	1.31	1.32	1.32	0.76%	194,400
Jan 8, 2026	1.31	1.32	1.30	1.31	1.31	-	202,800
Jan 7, 2026	1.31	1.32	1.30	1.31	1.31	-	261,700
Jan 6, 2026	1.33	1.33	1.30	1.31	1.31	-0.76%	560,500
Jan 5, 2026	1.35	1.35	1.32	1.32	1.32	-2.22%	515,400
Jan 2, 2026	1.29	1.35	1.28	1.35	1.35	4.65%	1,228,000
Dec 31, 2025	1.29	1.30	1.28	1.29	1.29	-	355,400
Dec 30, 2025	1.29	1.30	1.28	1.29	1.29	-	330,700
Dec 29, 2025	1.29	1.30	1.28	1.29	1.29	0.78%	389,700
Dec 26, 2025	1.28	1.29	1.28	1.28	1.28	-	162,900
Dec 24, 2025	1.29	1.29	1.28	1.28	1.28	-0.78%	157,600
Dec 23, 2025	1.29	1.29	1.28	1.29	1.29	-	234,400
Dec 22, 2025	1.30	1.31	1.27	1.29	1.29	-	1,280,100
Dec 19, 2025	1.29	1.30	1.28	1.29	1.29	-	133,700
Dec 18, 2025	1.28	1.29	1.27	1.29	1.29	1.57%	86,500
Dec 17, 2025	1.27	1.29	1.27	1.27	1.27	-	385,500
Dec 16, 2025	1.28	1.28	1.27	1.27	1.27	-0.78%	102,700
Dec 15, 2025	1.29	1.29	1.27	1.28	1.28	-	494,400