Magma Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.31	0.32	0.31	0.32	0.32	-	5,497,200
Mar 5, 2026	0.32	0.32	0.31	0.32	0.32	-3.08%	3,628,300
Mar 4, 2026	0.34	0.35	0.33	0.33	0.33	-1.52%	4,490,200
Mar 3, 2026	0.33	0.34	0.32	0.33	0.33	3.13%	5,662,100
Mar 2, 2026	0.33	0.34	0.32	0.32	0.32	-	4,359,500
Feb 27, 2026	0.33	0.33	0.32	0.32	0.32	-	4,871,200
Feb 26, 2026	0.32	0.33	0.31	0.32	0.32	-	8,327,800
Feb 25, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	671,600
Feb 24, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	1,250,000
Feb 23, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	420,200
Feb 20, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	225,800
Feb 19, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	3,445,900
Feb 16, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	430,100
Feb 13, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	2,336,900
Feb 12, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	3,777,500
Feb 11, 2026	0.32	0.33	0.32	0.32	0.32	-	1,348,900
Feb 10, 2026	0.32	0.33	0.32	0.32	0.32	-	4,746,100
Feb 9, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	5,106,800
Feb 6, 2026	0.31	0.32	0.31	0.31	0.31	-	713,400
Feb 5, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	1,052,200
Feb 4, 2026	0.32	0.33	0.31	0.32	0.32	-	3,750,500
Feb 3, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	539,100
Jan 30, 2026	0.32	0.32	0.32	0.32	0.32	-	67,800
Jan 29, 2026	0.31	0.34	0.31	0.32	0.32	1.59%	4,108,600
Jan 28, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	292,000
Jan 27, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	135,500
Jan 26, 2026	0.32	0.34	0.32	0.32	0.32	-	2,694,900
Jan 23, 2026	0.32	0.32	0.31	0.32	0.32	-	398,500
Jan 22, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	325,600
Jan 21, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	2,593,100
Jan 20, 2026	0.32	0.33	0.32	0.32	0.32	-	609,700
Jan 19, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	589,100
Jan 16, 2026	0.32	0.33	0.32	0.32	0.32	-	457,100
Jan 15, 2026	0.32	0.32	0.32	0.32	0.32	-	379,300
Jan 14, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	508,900
Jan 13, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	604,500
Jan 12, 2026	0.32	0.33	0.31	0.32	0.32	-	2,035,900
Jan 9, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	2,264,000
Jan 8, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	2,549,800
Jan 7, 2026	0.33	0.34	0.33	0.34	0.34	-	2,113,300
Jan 6, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	1,353,800
Jan 5, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	8,197,900
Jan 2, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	2,516,400
Dec 31, 2025	0.34	0.36	0.34	0.35	0.35	2.99%	3,871,600
Dec 30, 2025	0.34	0.36	0.34	0.34	0.34	-1.47%	4,496,600
Dec 29, 2025	0.33	0.37	0.33	0.34	0.34	3.03%	6,045,500
Dec 26, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	959,700
Dec 24, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	2,084,300
Dec 23, 2025	0.36	0.36	0.35	0.35	0.35	-2.82%	1,472,100
Dec 22, 2025	0.36	0.37	0.35	0.36	0.36	-1.39%	10,747,800
Dec 19, 2025	0.36	0.38	0.36	0.36	0.36	-	29,214,700
Dec 18, 2025	0.35	0.37	0.35	0.36	0.36	2.86%	16,735,900
Dec 17, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	647,200
Dec 16, 2025	0.35	0.35	0.34	0.35	0.35	-	680,300
Dec 15, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	350,500
Dec 12, 2025	0.35	0.36	0.35	0.35	0.35	-	1,054,500
Dec 11, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	1,567,600
Dec 10, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	9,162,200
Dec 9, 2025	0.35	0.35	0.34	0.35	0.35	-	5,928,900
Dec 8, 2025	0.34	0.37	0.34	0.35	0.35	2.94%	18,438,800
Dec 5, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	1,084,400
Dec 4, 2025	0.35	0.35	0.33	0.34	0.34	-4.29%	8,956,300
Dec 3, 2025	0.35	0.36	0.34	0.35	0.35	-1.41%	4,821,700
Dec 2, 2025	0.35	0.36	0.32	0.36	0.36	1.43%	8,303,800
Dec 1, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	20,026,900
Nov 28, 2025	0.34	0.35	0.31	0.35	0.35	1.47%	7,391,400
Nov 27, 2025	0.33	0.34	0.32	0.34	0.34	6.25%	3,590,900
Nov 26, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	4,060,300
Nov 25, 2025	0.31	0.31	0.31	0.31	0.31	-	998,300
Nov 24, 2025	0.31	0.31	0.31	0.31	0.31	-	1,719,400
Nov 21, 2025	0.31	0.32	0.31	0.31	0.31	-	985,900
Nov 20, 2025	0.32	0.33	0.31	0.31	0.31	-3.13%	7,157,400
Nov 19, 2025	0.32	0.33	0.31	0.32	0.32	-1.54%	2,163,800
Nov 18, 2025	0.33	0.33	0.32	0.33	0.33	-2.99%	1,651,600
Nov 17, 2025	0.34	0.37	0.33	0.34	0.34	-	18,187,100
Nov 14, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	911,500
Nov 13, 2025	0.35	0.35	0.34	0.34	0.34	-	2,652,200
Nov 12, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	15,950,300
Nov 11, 2025	0.31	0.33	0.31	0.33	0.33	8.20%	12,289,700
Nov 10, 2025	0.30	0.31	0.30	0.31	0.31	-	743,500
Nov 7, 2025	0.31	0.31	0.31	0.31	0.31	-	150,800
Nov 6, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	879,100
Nov 5, 2025	0.31	0.33	0.30	0.31	0.31	1.64%	9,433,800
Nov 4, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	1,579,800
Nov 3, 2025	0.31	0.31	0.30	0.30	0.30	-	2,381,400
Oct 31, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	1,391,800
Oct 30, 2025	0.31	0.31	0.30	0.31	0.31	-	1,223,500
Oct 29, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	1,609,300
Oct 28, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	2,225,400
Oct 27, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	1,061,900
Oct 24, 2025	0.32	0.32	0.31	0.32	0.32	-	4,416,000
Oct 23, 2025	0.31	0.32	0.31	0.32	0.32	-1.56%	2,430,600
Oct 22, 2025	0.31	0.32	0.30	0.32	0.32	3.23%	6,406,500
Oct 21, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	1,788,600
Oct 17, 2025	0.32	0.33	0.31	0.32	0.32	-	2,978,200
Oct 16, 2025	0.32	0.32	0.31	0.32	0.32	-	947,200
Oct 15, 2025	0.31	0.33	0.31	0.32	0.32	3.28%	5,077,800
Oct 14, 2025	0.31	0.32	0.30	0.31	0.31	-1.61%	2,478,700
Oct 13, 2025	0.31	0.32	0.31	0.31	0.31	-	1,590,700
Oct 10, 2025	0.32	0.32	0.31	0.31	0.31	-	944,200