Skip to main content
MAG Holdings Berhad (KLSE:MAG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.170
0.00 (0.00%)
At close: Dec 5, 2025

MAG Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.170.170.170.170.17-688,100
Dec 4, 20250.170.170.170.170.17-3,100
Dec 3, 20250.170.170.170.170.17-955,100
Dec 2, 20250.170.170.170.170.17-8,332,900
Dec 1, 20250.170.170.170.170.17-722,100
Nov 28, 20250.170.170.170.170.17-2,916,100
Nov 27, 20250.170.170.170.170.17-3,450,500
Nov 26, 20250.170.170.170.170.17-15,500
Nov 25, 20250.170.170.170.170.17-601,500
Nov 24, 20250.170.170.170.170.17-118,700
Nov 20, 20250.170.170.170.170.17-180,000
Nov 19, 20250.170.170.170.170.17-633,800
Nov 18, 20250.170.170.170.170.17-3,843,100
Nov 17, 20250.170.170.170.170.173.03%5,251,500
Nov 14, 20250.170.170.170.170.17-2.94%206,100
Nov 13, 20250.170.170.170.170.17-1,020,000
Nov 12, 20250.170.170.170.170.17-44,200
Nov 11, 20250.170.170.170.170.17-1,132,000
Nov 10, 20250.170.170.170.170.173.03%58,400
Nov 7, 20250.170.170.170.170.17-2.94%1,229,000
Nov 6, 20250.170.170.170.170.17-315,700
Nov 5, 20250.170.170.170.170.17-197,400
Nov 4, 20250.170.170.170.170.17-28,000
Nov 3, 20250.170.170.170.170.17-9,477,400
Oct 31, 20250.170.180.170.170.17-11,724,500
Oct 30, 20250.170.170.170.170.17-394,200
Oct 29, 20250.170.170.170.170.17-628,800
Oct 28, 20250.170.170.170.170.17-156,300
Oct 27, 20250.170.170.170.170.17-34,400
Oct 24, 20250.170.170.170.170.17-302,000
Oct 23, 20250.170.170.170.170.17-80,000
Oct 22, 20250.170.170.170.170.17-11,722,000
Oct 21, 20250.170.180.170.170.17-413,700
Oct 17, 20250.170.180.170.170.173.03%11,554,400
Oct 16, 20250.170.180.160.170.17-2.94%7,341,900
Oct 15, 20250.180.180.170.170.17-4,743,100
Oct 14, 20250.170.180.170.170.17-2.86%454,700
Oct 13, 20250.170.180.170.180.18-254,200
Oct 10, 20250.170.180.170.180.182.94%159,500
Oct 9, 20250.170.170.170.170.17-1,945,000
Oct 8, 20250.170.170.170.170.17-285,500
Oct 7, 20250.180.180.170.170.17-2,939,300
Oct 6, 20250.180.180.170.170.17-2.86%1,318,800
Oct 3, 20250.170.180.170.180.18-289,000
Oct 2, 20250.170.180.170.180.182.94%920,200
Oct 1, 20250.180.180.170.170.17-2.86%2,696,000
Sep 30, 20250.170.180.170.180.18-247,900
Sep 29, 20250.180.180.170.180.18-751,400
Sep 26, 20250.180.180.180.180.18-200,000
Sep 25, 20250.170.180.170.180.18-448,000
Sep 24, 20250.170.180.170.180.182.94%254,100
Sep 23, 20250.170.180.170.170.17-288,100
Sep 22, 20250.180.180.170.170.17-5,963,500
Sep 19, 20250.180.180.170.170.17-2.86%3,073,900
Sep 18, 20250.180.180.170.180.18-860,100
Sep 17, 20250.180.180.170.180.18-3,719,800
Sep 12, 20250.180.180.170.180.18-6,905,000
Sep 11, 20250.180.180.180.180.18-39,300
Sep 10, 20250.180.180.180.180.18-640,000
Sep 9, 20250.180.180.180.180.18-262,000
Sep 8, 20250.180.180.180.180.18-2.78%1,146,000
Sep 4, 20250.180.180.180.180.18-497,300
Sep 3, 20250.180.180.180.180.18-91,000
Sep 2, 20250.180.190.180.180.18-5,342,500
Aug 29, 20250.180.190.180.180.18-3,373,800
Aug 28, 20250.180.180.180.180.182.86%129,500
Aug 27, 20250.180.180.180.180.18-2,925,800
Aug 26, 20250.180.180.180.180.18-5,377,000
Aug 25, 20250.180.180.180.180.18-2,049,400
Aug 22, 20250.170.180.170.180.18-450,700
Aug 21, 20250.170.180.170.180.18-206,200
Aug 20, 20250.180.180.170.180.18-38,100
Aug 19, 20250.170.180.170.180.18-24,300
Aug 18, 20250.180.180.180.180.18-27,000
Aug 15, 20250.180.180.170.180.18-2,103,500
Aug 14, 20250.180.180.170.180.18-90,700
Aug 13, 20250.170.180.170.180.182.94%345,000
Aug 12, 20250.180.180.170.170.17-2.86%159,200
Aug 11, 20250.180.180.170.180.182.94%2,323,300
Aug 8, 20250.180.180.170.170.17-329,500
Aug 7, 20250.180.180.170.170.17-2.86%4,373,300
Aug 6, 20250.180.180.170.180.18-278,100
Aug 5, 20250.180.180.180.180.18-2,164,000
Aug 4, 20250.180.180.170.180.18-2.78%4,068,300
Aug 1, 20250.180.180.180.180.18-219,700
Jul 31, 20250.180.180.180.180.18-708,800
Jul 30, 20250.180.180.180.180.18-958,600
Jul 29, 20250.180.180.180.180.182.86%1,276,800
Jul 28, 20250.180.180.170.180.18-2.78%7,049,100
Jul 23, 20250.180.180.180.180.18-232,400
Jul 22, 20250.180.180.180.180.18-522,000
Jul 21, 20250.180.180.180.180.18-775,500
Jul 18, 20250.180.190.180.180.18-416,500
Jul 17, 20250.180.190.180.180.18-2,540,900
Jul 16, 20250.190.190.180.180.18-5.26%3,797,700
Jul 15, 20250.200.200.190.190.19-5.00%4,450,400
Jul 14, 20250.180.200.180.200.2011.11%7,703,000
Jul 11, 20250.180.180.180.180.18-259,900
Jul 10, 20250.180.180.180.180.18-545,400
Jul 9, 20250.180.180.180.180.18-359,600