Magnum Berhad (KLSE:MAGNUM)
Malaysia · Delayed Price · Currency is MYR 1.290
-0.010 (-0.77%)
At close: Jun 8, 2026
Magnum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 676,800 |
| Jun 5, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 950,600 |
| Jun 4, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 536,100 |
| Jun 3, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 69,300 |
| May 29, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 449,700 |
| May 28, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 507,400 |
| May 26, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 199,800 |
| May 25, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 173,100 |
| May 22, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 183,700 |
| May 21, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | - | 390,600 |
| May 20, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 526,100 |
| May 19, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 585,900 |
| May 18, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | - | 186,900 |
| May 15, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 121,300 |
| May 14, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | - | 143,300 |
| May 13, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 740,500 |
| May 12, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 174,500 |
| May 11, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 1,308,800 |
| May 8, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 121,500 |
| May 7, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 291,300 |
| May 6, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 213,900 |
| May 5, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 762,900 |
| May 4, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 493,900 |
| Apr 30, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 198,300 |
| Apr 29, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | - | 289,600 |
| Apr 28, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 218,200 |
| Apr 27, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 206,500 |
| Apr 24, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | - | 372,900 |
| Apr 23, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 172,900 |
| Apr 22, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 129,600 |
| Apr 21, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 273,900 |
| Apr 20, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 290,300 |
| Apr 17, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 730,700 |
| Apr 16, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 367,500 |
| Apr 15, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 0.81% | 333,600 |
| Apr 14, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | - | 173,900 |
| Apr 13, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 550,800 |
| Apr 10, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 104,500 |
| Apr 9, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 128,300 |
| Apr 8, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 581,600 |
| Apr 7, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 303,900 |
| Apr 6, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 316,400 |
| Apr 3, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 1.64% | 123,200 |
| Apr 2, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 938,600 |
| Apr 1, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | - | 471,800 |
| Mar 31, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 694,500 |
| Mar 30, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 711,100 |
| Mar 27, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 602,400 |
| Mar 26, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 327,200 |
| Mar 25, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | - | 447,400 |