Magnum Berhad (KLSE:MAGNUM)
Malaysia · Delayed Price · Currency is MYR 1.190
0.00 (0.00%)
At close: Sep 21, 2026
Magnum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 720,500 |
| Sep 18, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 2,107,000 |
| Sep 17, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 569,000 |
| Sep 15, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 371,500 |
| Sep 14, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 527,900 |
| Sep 11, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 350,700 |
| Sep 10, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 1,428,600 |
| Sep 9, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 467,900 |
| Sep 8, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 1,648,800 |
| Sep 7, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.40% | 1,059,400 |
| Sep 4, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.24 | 0.79% | 1,184,000 |
| Sep 3, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.23 | -1.56% | 1,367,700 |
| Sep 2, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.24 | - | 249,200 |
| Sep 1, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.24 | - | 330,800 |
| Aug 28, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.24 | 0.79% | 372,000 |
| Aug 27, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.24 | -0.78% | 1,010,000 |
| Aug 26, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.24 | - | 1,126,400 |
| Aug 24, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.24 | -0.78% | 745,800 |
| Aug 21, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.25 | 2.38% | 1,036,900 |
| Aug 20, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.23 | - | 529,600 |
| Aug 19, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.23 | 0.80% | 169,800 |
| Aug 18, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.22 | - | 259,900 |
| Aug 17, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.22 | - | 1,566,900 |
| Aug 14, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.22 | - | 756,600 |
| Aug 13, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.22 | -0.79% | 320,000 |
| Aug 12, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.23 | - | 986,700 |
| Aug 11, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.23 | 0.80% | 334,700 |
| Aug 10, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.22 | 0.81% | 383,100 |
| Aug 7, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.21 | -0.80% | 404,600 |
| Aug 6, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.22 | - | 809,700 |
| Aug 5, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.22 | - | 2,082,800 |
| Aug 4, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.22 | - | 488,000 |
| Aug 3, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.22 | - | 351,100 |
| Jul 31, 2026 | 1.27 | 1.29 | 1.25 | 1.25 | 1.22 | -0.79% | 930,100 |
| Jul 30, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.23 | - | 493,000 |
| Jul 29, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.23 | - | 1,034,100 |
| Jul 28, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.23 | -0.79% | 1,634,700 |
| Jul 27, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.24 | - | 329,200 |
| Jul 24, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.24 | - | 285,500 |
| Jul 23, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.24 | -0.78% | 316,200 |
| Jul 22, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.24 | - | 144,300 |
| Jul 21, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.24 | 0.79% | 111,200 |
| Jul 20, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.24 | -0.78% | 182,900 |
| Jul 17, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.24 | - | 238,800 |
| Jul 16, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.24 | 0.79% | 248,300 |
| Jul 15, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.24 | - | 437,800 |
| Jul 14, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.24 | - | 124,700 |
| Jul 13, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.24 | -1.55% | 1,349,900 |
| Jul 10, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.25 | -0.77% | 149,400 |
| Jul 9, 2026 | 1.32 | 1.33 | 1.28 | 1.30 | 1.26 | -1.52% | 801,600 |