Magnum Berhad (KLSE:MAGNUM)
Malaysia · Delayed Price · Currency is MYR 1.250
+0.010 (0.81%)
At close: Aug 10, 2026
Magnum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 404,600 |
| Aug 6, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 809,700 |
| Aug 5, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 2,082,800 |
| Aug 4, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 488,000 |
| Aug 3, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 351,100 |
| Jul 31, 2026 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -0.79% | 930,100 |
| Jul 30, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | - | 493,000 |
| Jul 29, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | - | 1,034,100 |
| Jul 28, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 1,634,700 |
| Jul 27, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 329,200 |
| Jul 24, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 285,500 |
| Jul 23, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 316,200 |
| Jul 22, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 144,300 |
| Jul 21, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 111,200 |
| Jul 20, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 182,900 |
| Jul 17, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | - | 238,800 |
| Jul 16, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 248,300 |
| Jul 15, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 437,800 |
| Jul 14, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 124,700 |
| Jul 13, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 1,349,900 |
| Jul 10, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 149,400 |
| Jul 9, 2026 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | -1.52% | 801,600 |
| Jul 8, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -5.04% | 563,400 |
| Jul 7, 2026 | 1.31 | 1.39 | 1.30 | 1.39 | 1.39 | 6.11% | 6,644,400 |
| Jul 6, 2026 | 1.25 | 1.32 | 1.24 | 1.31 | 1.31 | 4.80% | 2,586,900 |
| Jul 3, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 380,800 |
| Jul 2, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 427,300 |
| Jul 1, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 3,771,100 |
| Jun 30, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 160,600 |
| Jun 29, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 468,400 |
| Jun 26, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 203,600 |
| Jun 25, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 441,600 |
| Jun 24, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 589,600 |
| Jun 23, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 498,900 |
| Jun 22, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 465,200 |
| Jun 19, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 232,800 |
| Jun 18, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 849,500 |
| Jun 16, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 103,600 |
| Jun 15, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 121,600 |
| Jun 12, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.59% | 137,900 |
| Jun 11, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 192,300 |
| Jun 10, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.39% | 244,800 |
| Jun 9, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.28 | 0.78% | 456,200 |
| Jun 8, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.27 | -0.77% | 676,800 |
| Jun 5, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.28 | -1.52% | 950,600 |
| Jun 4, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.29 | 1.54% | 536,100 |
| Jun 3, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.28 | -0.76% | 69,300 |
| May 29, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.28 | 0.77% | 449,700 |
| May 28, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.28 | 0.78% | 507,400 |
| May 26, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.27 | -0.77% | 199,800 |