Magnum Berhad (KLSE:MAGNUM)
Malaysia · Delayed Price · Currency is MYR 1.300
+0.010 (0.78%)
At close: May 19, 2026
Magnum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 797,600 |
| Mar 19, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 393,800 |
| Mar 18, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | 0.79% | 622,400 |
| Mar 17, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 350,200 |
| Mar 16, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 548,900 |
| Mar 13, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 577,100 |
| Mar 12, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 843,200 |
| Mar 11, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 423,700 |
| Mar 10, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.28 | 1.56% | 659,100 |
| Mar 9, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.26 | 0.79% | 982,600 |
| Mar 6, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.25 | -1.55% | 2,857,900 |
| Mar 5, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.27 | - | 256,100 |