Skip to main content
Magni-Tech Industries Berhad (KLSE:MAGNI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.000
-0.030 (-1.48%)
At close: Mar 9, 2026

KLSE:MAGNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.022.042.022.032.03-31,500
Mar 5, 20262.012.032.012.032.031.00%60,100
Mar 4, 20262.022.022.012.012.01-0.99%174,100
Mar 3, 20262.032.042.022.032.03-144,200
Mar 2, 20262.052.052.022.032.03-0.98%341,600
Feb 27, 20262.042.062.042.052.050.49%50,700
Feb 26, 20262.052.062.042.042.04-0.49%39,300
Feb 25, 20262.052.072.042.052.05-137,400
Feb 24, 20262.062.062.052.052.05-34,700
Feb 23, 20262.052.062.052.052.05-0.49%121,500
Feb 20, 20262.072.082.062.062.060.49%99,800
Feb 19, 20262.052.062.052.052.05-64,700
Feb 16, 20262.042.072.042.052.050.49%11,200
Feb 13, 20262.072.072.042.042.04-0.97%159,800
Feb 12, 20262.072.072.062.062.06-119,100
Feb 11, 20262.072.072.062.062.06-17,500
Feb 10, 20262.072.072.062.062.06-56,800
Feb 9, 20262.082.082.062.062.06-0.48%167,900
Feb 6, 20262.062.072.062.072.070.49%77,400
Feb 5, 20262.062.072.062.062.06-75,500
Feb 4, 20262.072.072.062.062.06-72,300
Feb 3, 20262.062.082.062.062.06-117,000
Jan 30, 20262.072.082.062.062.06-68,400
Jan 29, 20262.062.072.052.062.06-53,400
Jan 28, 20262.082.082.062.062.06-0.96%381,700
Jan 27, 20262.102.102.082.082.08-0.48%91,100
Jan 26, 20262.092.102.082.092.09-47,100
Jan 23, 20262.082.092.082.092.091.46%84,000
Jan 22, 20262.092.092.062.062.06-1.44%300,100
Jan 21, 20262.082.112.082.092.090.48%45,200
Jan 20, 20262.082.102.082.082.08-105,000
Jan 19, 20262.092.092.082.082.08-76,100
Jan 16, 20262.092.102.072.082.08-0.95%316,600
Jan 15, 20262.092.102.092.102.10-65,000
Jan 14, 20262.102.112.092.102.10-0.94%164,600
Jan 13, 20262.112.122.092.122.12-340,900
Jan 12, 20262.122.132.102.122.12-66,200
Jan 9, 20262.112.122.092.122.120.95%180,900
Jan 8, 20262.102.102.072.102.100.96%108,300
Jan 7, 20262.102.112.082.082.08-0.95%125,700
Jan 6, 20262.122.142.102.102.10-0.94%114,300
Jan 5, 20262.122.122.112.122.120.95%84,100
Jan 2, 20262.082.132.082.102.100.96%88,600
Dec 31, 20252.092.102.082.082.08-0.95%11,900
Dec 30, 20252.092.122.082.102.100.48%24,400
Dec 29, 20252.092.102.092.092.09-85,700
Dec 26, 20252.092.092.082.092.09-22,300
Dec 24, 20252.082.102.082.092.09-22,900
Dec 23, 20252.082.092.082.092.090.97%71,400
Dec 22, 20252.072.082.072.072.07-34,600
Dec 19, 20252.092.092.062.072.07-0.96%171,500
Dec 18, 20252.102.102.092.092.09-0.48%101,400
Dec 17, 20252.152.152.102.102.10-1.87%77,000
Dec 16, 20252.152.152.122.142.110.94%91,000
Dec 15, 20252.122.152.122.122.09-0.47%44,500
Dec 12, 20252.122.152.112.132.101.43%79,400
Dec 11, 20252.102.102.072.102.07-0.94%143,100
Dec 10, 20252.122.122.102.122.09-0.47%118,000
Dec 9, 20252.142.142.082.132.10-309,000
Dec 8, 20252.172.182.132.132.10-1.84%172,400
Dec 5, 20252.132.182.132.172.141.88%103,700
Dec 4, 20252.162.192.132.132.10-0.47%449,600
Dec 3, 20252.132.152.132.142.110.47%68,600
Dec 2, 20252.122.132.102.132.100.95%144,200
Dec 1, 20252.072.112.072.112.081.93%91,300
Nov 28, 20252.072.092.072.072.04-51,400
Nov 27, 20252.112.112.072.072.04-1.43%167,200
Nov 26, 20252.102.122.102.102.07-44,600
Nov 25, 20252.102.132.072.102.07-61,900
Nov 24, 20252.132.132.062.102.071.45%102,200
Nov 21, 20252.092.102.052.072.04-1.90%207,400
Nov 20, 20252.082.112.082.112.081.44%22,100
Nov 19, 20252.102.122.082.082.05-0.95%262,300
Nov 18, 20252.142.142.102.102.07-1.87%121,500
Nov 17, 20252.152.152.142.142.11-10,400
Nov 14, 20252.162.162.142.142.11-1.38%116,200
Nov 13, 20252.172.202.162.172.140.46%12,300
Nov 12, 20252.152.182.152.162.13-11,200
Nov 11, 20252.152.172.152.162.13-25,600
Nov 10, 20252.162.202.142.162.13-145,700
Nov 7, 20252.172.192.152.162.13-31,500
Nov 6, 20252.162.162.152.162.13-10,800
Nov 5, 20252.172.172.162.162.13-1.37%5,800
Nov 4, 20252.212.212.182.192.16-1.79%84,600
Nov 3, 20252.132.242.132.232.204.69%109,700
Oct 31, 20252.132.132.122.132.10-0.47%23,100
Oct 30, 20252.142.172.142.142.11-0.47%50,400
Oct 29, 20252.122.152.122.152.121.42%27,600
Oct 28, 20252.102.132.102.122.090.95%27,600
Oct 27, 20252.122.122.102.102.07-0.94%18,100
Oct 24, 20252.142.142.102.122.09-0.93%65,800
Oct 23, 20252.092.142.092.142.112.39%15,600
Oct 22, 20252.112.112.092.092.06-0.95%68,400
Oct 21, 20252.132.142.112.112.08-0.47%68,600
Oct 17, 20252.142.152.122.122.09-0.47%57,900
Oct 16, 20252.142.142.132.132.10-0.47%17,500
Oct 15, 20252.142.152.122.142.11-40,700
Oct 14, 20252.172.182.112.142.11-1.38%110,000
Oct 13, 20252.162.182.162.172.14-0.91%52,500
Oct 10, 20252.162.202.162.192.161.39%85,500