Skip to main content
Magma Group Berhad (KLSE:MAGMA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.340
+0.005 (1.49%)
At close: Dec 5, 2025

Magma Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.340.340.340.340.341.49%1,084,400
Dec 4, 20250.350.350.330.340.34-4.29%8,956,300
Dec 3, 20250.350.360.340.350.35-1.41%4,821,700
Dec 2, 20250.350.360.320.360.361.43%8,303,800
Dec 1, 20250.350.360.340.350.351.45%20,026,900
Nov 28, 20250.340.350.310.350.351.47%7,391,400
Nov 27, 20250.330.340.320.340.346.25%3,590,900
Nov 26, 20250.310.330.310.320.323.23%4,060,300
Nov 25, 20250.310.310.310.310.31-998,300
Nov 24, 20250.310.310.310.310.31-1,719,400
Nov 21, 20250.310.320.310.310.31-985,900
Nov 20, 20250.320.330.310.310.31-3.13%7,157,400
Nov 19, 20250.320.330.310.320.32-1.54%2,163,800
Nov 18, 20250.330.330.320.330.33-2.99%1,651,600
Nov 17, 20250.340.370.330.340.34-18,187,100
Nov 14, 20250.340.340.330.340.34-1.47%911,500
Nov 13, 20250.350.350.340.340.34-2,652,200
Nov 12, 20250.330.350.330.340.343.03%15,950,300
Nov 11, 20250.310.330.310.330.338.20%12,289,700
Nov 10, 20250.300.310.300.310.31-743,500
Nov 7, 20250.310.310.310.310.31-150,800
Nov 6, 20250.310.310.300.310.31-1.61%879,100
Nov 5, 20250.310.330.300.310.311.64%9,433,800
Nov 4, 20250.300.310.300.310.311.67%1,579,800
Nov 3, 20250.310.310.300.300.30-2,381,400
Oct 31, 20250.300.300.300.300.30-1.64%1,391,800
Oct 30, 20250.310.310.300.310.31-1,223,500
Oct 29, 20250.310.310.300.310.311.67%1,609,300
Oct 28, 20250.310.310.300.300.30-3.23%2,225,400
Oct 27, 20250.310.320.310.310.31-1.59%1,061,900
Oct 24, 20250.320.320.310.320.32-4,416,000
Oct 23, 20250.310.320.310.320.32-1.56%2,430,600
Oct 22, 20250.310.320.300.320.323.23%6,406,500
Oct 21, 20250.320.320.310.310.31-1.59%1,788,600
Oct 17, 20250.320.330.310.320.32-2,978,200
Oct 16, 20250.320.320.310.320.32-947,200
Oct 15, 20250.310.330.310.320.323.28%5,077,800
Oct 14, 20250.310.320.300.310.31-1.61%2,478,700
Oct 13, 20250.310.320.310.310.31-1,590,700
Oct 10, 20250.320.320.310.310.31-944,200
Oct 9, 20250.310.340.310.310.313.33%5,444,100
Oct 8, 20250.320.320.300.300.30-4.76%3,940,300
Oct 7, 20250.310.320.310.320.32-1,036,700
Oct 6, 20250.330.330.310.320.32-3.08%3,362,100
Oct 3, 20250.320.330.320.330.331.56%6,112,700
Oct 2, 20250.320.330.310.320.321.59%3,605,100
Oct 1, 20250.310.320.310.320.32-2,559,000
Sep 30, 20250.310.320.310.320.321.61%1,829,700
Sep 29, 20250.320.320.310.310.31-3.13%6,858,800
Sep 26, 20250.320.330.310.320.32-7,377,200
Sep 25, 20250.320.330.320.320.321.59%11,079,300
Sep 24, 20250.360.390.320.320.32-12.50%64,191,500
Sep 23, 20250.330.370.320.360.3610.77%30,535,300
Sep 22, 20250.300.340.290.330.3310.17%18,576,200
Sep 19, 20250.300.300.290.300.30-1.67%3,355,700
Sep 18, 20250.290.320.290.300.303.45%11,264,800
Sep 17, 20250.290.300.290.290.29-1,786,500
Sep 12, 20250.290.300.290.290.29-3,073,800
Sep 11, 20250.290.310.290.290.29-4,850,000
Sep 10, 20250.290.300.290.290.29-2,236,200
Sep 9, 20250.300.300.290.290.29-3.33%3,252,900
Sep 8, 20250.300.300.290.300.30-4,634,100
Sep 4, 20250.310.310.300.300.30-3.23%4,342,000
Sep 3, 20250.310.330.310.310.31-11,035,700
Sep 2, 20250.310.310.290.310.311.64%9,173,800
Aug 29, 20250.300.310.280.310.31-18,106,800
Aug 28, 20250.320.330.310.310.31-3.17%6,153,200
Aug 27, 20250.330.350.320.320.323.28%45,773,400
Aug 26, 20250.230.330.230.310.3141.86%106,060,900
Aug 25, 20250.290.290.200.220.22-30.65%124,180,100
Aug 22, 20250.370.370.300.310.31-16.22%42,055,800
Aug 21, 20250.380.390.370.370.37-2.63%8,371,200
Aug 20, 20250.380.390.360.380.38-12,512,500
Aug 19, 20250.400.410.380.380.38-5.00%11,003,800
Aug 18, 20250.400.410.390.400.40-8,726,600
Aug 15, 20250.400.400.380.400.401.27%9,979,900
Aug 14, 20250.400.400.370.400.401.28%15,663,300
Aug 13, 20250.400.400.390.390.39-2.50%8,765,800
Aug 12, 20250.400.410.390.400.401.27%11,259,800
Aug 11, 20250.400.410.400.400.40-6,888,200
Aug 8, 20250.390.420.390.400.401.28%10,183,800
Aug 7, 20250.390.400.390.390.39-1,936,200
Aug 6, 20250.410.410.390.390.39-3.70%4,149,000
Aug 5, 20250.390.430.390.410.415.19%26,187,800
Aug 4, 20250.410.410.360.390.39-7.23%58,238,200
Aug 1, 20250.470.470.420.420.42-11.70%24,323,000
Jul 31, 20250.490.490.470.470.47-3.09%17,435,100
Jul 30, 20250.490.490.490.490.49-1.02%4,530,600
Jul 29, 20250.490.500.490.490.491.03%6,593,900
Jul 28, 20250.490.510.490.490.49-1.02%11,451,100
Jul 25, 20250.500.500.490.490.49-1.01%1,406,300
Jul 24, 20250.500.510.500.500.50-2,611,400
Jul 23, 20250.500.500.490.500.50-2,908,100
Jul 22, 20250.500.510.500.500.50-2.94%2,795,600
Jul 21, 20250.500.510.490.510.512.00%4,319,500
Jul 18, 20250.510.520.500.500.50-1.96%9,944,500
Jul 17, 20250.510.520.500.510.510.99%3,974,400
Jul 16, 20250.500.520.490.510.511.00%14,482,300
Jul 15, 20250.500.500.500.500.50-3,625,700
Jul 14, 20250.510.510.500.500.50-1.96%7,419,100