Magma Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.29	0.29	0.29	0.29	0.29	-	3,833,600
Apr 27, 2026	0.29	0.29	0.28	0.29	0.29	-	2,194,700
Apr 24, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	661,100
Apr 23, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	1,821,100
Apr 22, 2026	0.29	0.29	0.29	0.29	0.29	-	307,100
Apr 21, 2026	0.29	0.30	0.29	0.29	0.29	-	2,673,600
Apr 20, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	3,300
Apr 17, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	809,600
Apr 16, 2026	0.30	0.30	0.29	0.30	0.30	-	8,141,900
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	-	1,777,100
Apr 14, 2026	0.30	0.30	0.29	0.30	0.30	3.51%	6,410,100
Apr 13, 2026	0.29	0.31	0.29	0.29	0.29	-	7,115,000
Apr 10, 2026	0.29	0.29	0.28	0.29	0.29	-	1,948,200
Apr 9, 2026	0.29	0.29	0.28	0.29	0.29	-	457,300
Apr 8, 2026	0.29	0.29	0.29	0.29	0.29	-	1,163,900
Apr 7, 2026	0.29	0.29	0.29	0.29	0.29	-	164,500
Apr 6, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	1,200,000
Apr 3, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	1,914,700
Apr 2, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	3,939,000
Apr 1, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	3,287,800
Mar 31, 2026	0.29	0.30	0.29	0.30	0.30	-	765,200
Mar 30, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	2,589,400
Mar 27, 2026	0.28	0.31	0.28	0.31	0.31	7.02%	3,695,300
Mar 26, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	779,600
Mar 25, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	3,654,500
Mar 24, 2026	0.30	0.31	0.29	0.30	0.30	-	7,519,500
Mar 19, 2026	0.30	0.30	0.29	0.30	0.30	-	6,079,700
Mar 18, 2026	0.30	0.31	0.30	0.30	0.30	-	1,923,700
Mar 17, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	1,180,400
Mar 16, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	3,879,900
Mar 13, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	6,014,500
Mar 12, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	1,360,200
Mar 11, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	4,256,000
Mar 10, 2026	0.32	0.32	0.31	0.32	0.32	-	5,710,900
Mar 9, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	2,272,100
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