Skip to main content
Magni-Tech Industries Berhad (KLSE:MAGNI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.170
+0.040 (1.88%)
At close: Dec 5, 2025

KLSE:MAGNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.132.182.132.172.171.88%103,700
Dec 4, 20252.162.192.132.132.13-0.47%449,600
Dec 3, 20252.132.152.132.142.140.47%68,600
Dec 2, 20252.122.132.102.132.130.95%144,200
Dec 1, 20252.072.112.072.112.111.93%91,300
Nov 28, 20252.072.092.072.072.07-51,400
Nov 27, 20252.112.112.072.072.07-1.43%167,200
Nov 26, 20252.102.122.102.102.10-44,600
Nov 25, 20252.102.132.072.102.10-61,900
Nov 24, 20252.132.132.062.102.101.45%102,200
Nov 21, 20252.092.102.052.072.07-1.90%207,400
Nov 20, 20252.082.112.082.112.111.44%22,100
Nov 19, 20252.102.122.082.082.08-0.95%262,300
Nov 18, 20252.142.142.102.102.10-1.87%121,500
Nov 17, 20252.152.152.142.142.14-10,400
Nov 14, 20252.162.162.142.142.14-1.38%116,200
Nov 13, 20252.172.202.162.172.170.46%12,300
Nov 12, 20252.152.182.152.162.16-11,200
Nov 11, 20252.152.172.152.162.16-25,600
Nov 10, 20252.162.202.142.162.16-145,700
Nov 7, 20252.172.192.152.162.16-31,500
Nov 6, 20252.162.162.152.162.16-10,800
Nov 5, 20252.172.172.162.162.16-1.37%5,800
Nov 4, 20252.212.212.182.192.19-1.79%84,600
Nov 3, 20252.132.242.132.232.234.69%109,700
Oct 31, 20252.132.132.122.132.13-0.47%23,100
Oct 30, 20252.142.172.142.142.14-0.47%50,400
Oct 29, 20252.122.152.122.152.151.42%27,600
Oct 28, 20252.102.132.102.122.120.95%27,600
Oct 27, 20252.122.122.102.102.10-0.94%18,100
Oct 24, 20252.142.142.102.122.12-0.93%65,800
Oct 23, 20252.092.142.092.142.142.39%15,600
Oct 22, 20252.112.112.092.092.09-0.95%68,400
Oct 21, 20252.132.142.112.112.11-0.47%68,600
Oct 17, 20252.142.152.122.122.12-0.47%57,900
Oct 16, 20252.142.142.132.132.13-0.47%17,500
Oct 15, 20252.142.152.122.142.14-40,700
Oct 14, 20252.172.182.112.142.14-1.38%110,000
Oct 13, 20252.162.182.162.172.17-0.91%52,500
Oct 10, 20252.162.202.162.192.191.39%85,500
Oct 9, 20252.152.162.142.162.16-51,800
Oct 8, 20252.162.202.152.162.16-0.46%150,900
Oct 7, 20252.172.172.162.172.17-27,900
Oct 6, 20252.182.192.172.172.17-0.91%60,200
Oct 3, 20252.202.202.182.192.19-0.45%100,900
Oct 2, 20252.192.212.172.202.200.92%156,400
Oct 1, 20252.222.222.182.182.18-1.36%205,900
Sep 30, 20252.122.222.122.212.214.25%361,300
Sep 29, 20252.122.142.122.122.12-13,700
Sep 26, 20252.122.132.112.122.12-0.47%69,700
Sep 25, 20252.152.162.132.132.13-37,500
Sep 24, 20252.132.182.122.132.13-0.47%31,200
Sep 23, 20252.142.142.132.142.14-40,400
Sep 22, 20252.142.142.112.142.14-18,400
Sep 19, 20252.182.182.102.142.14-1.83%99,700
Sep 18, 20252.142.192.142.182.151.87%222,400
Sep 17, 20252.172.172.122.142.11-0.47%349,700
Sep 12, 20252.182.182.112.152.12-0.92%359,000
Sep 11, 20252.182.202.152.172.140.46%136,700
Sep 10, 20252.222.222.162.162.13-2.70%150,500
Sep 9, 20252.232.242.172.222.18-0.45%240,800
Sep 8, 20252.202.242.202.232.191.83%167,800
Sep 4, 20252.152.192.122.192.152.34%411,000
Sep 3, 20252.122.162.092.142.110.94%292,000
Sep 2, 20252.142.152.112.122.09-0.47%206,200
Aug 29, 20252.102.132.102.132.10-0.47%27,100
Aug 28, 20252.122.142.102.142.111.42%69,600
Aug 27, 20252.122.122.102.112.08-0.47%150,900
Aug 26, 20252.132.142.102.122.09-0.93%57,800
Aug 25, 20252.132.142.102.142.110.47%25,000
Aug 22, 20252.112.132.102.132.100.95%52,700
Aug 21, 20252.102.132.102.112.08-111,700
Aug 20, 20252.122.122.102.112.08-0.47%13,400
Aug 19, 20252.092.182.092.122.09-0.93%139,000
Aug 18, 20252.122.182.122.142.11-97,600
Aug 15, 20252.082.172.082.142.110.94%89,600
Aug 14, 20252.082.122.072.122.091.92%152,200
Aug 13, 20252.082.152.082.082.05-268,100
Aug 12, 20252.112.122.072.082.05-276,900
Aug 11, 20252.042.152.032.082.051.96%303,000
Aug 8, 20252.052.102.042.042.01-0.49%1,332,900
Aug 7, 20252.062.062.022.052.02-0.97%491,300
Aug 6, 20252.102.102.072.072.04-1.90%235,800
Aug 5, 20252.122.122.102.112.08-0.47%12,500
Aug 4, 20252.122.132.122.122.09-18,000
Aug 1, 20252.112.152.112.122.090.47%120,100
Jul 31, 20252.102.112.062.112.081.44%248,000
Jul 30, 20252.092.092.012.082.05-0.48%375,800
Jul 29, 20252.122.132.062.092.06-1.88%140,000
Jul 28, 20252.092.132.092.132.101.91%83,200
Jul 25, 20252.052.112.052.092.061.95%82,500
Jul 24, 20252.072.072.042.052.02-181,700
Jul 23, 20252.032.072.032.052.020.99%35,500
Jul 22, 20252.072.092.032.032.00-2.40%217,900
Jul 21, 20252.102.102.002.082.05-76,700
Jul 18, 20252.072.122.062.082.050.48%137,600
Jul 17, 20252.092.102.052.072.04-1.43%377,000
Jul 16, 20252.132.132.052.102.07-2.33%203,500
Jul 15, 20252.172.182.132.152.12-1.38%130,700
Jul 14, 20252.202.222.172.182.15-0.91%179,400