Skip to main content
Magni-Tech Industries Berhad (KLSE:MAGNI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.900
0.00 (0.00%)
At close: Apr 28, 2026

KLSE:MAGNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.901.921.901.901.90-12,800
Apr 27, 20261.881.921.881.901.901.06%27,400
Apr 24, 20261.881.911.881.881.88-45,500
Apr 23, 20261.861.901.831.881.881.62%337,000
Apr 22, 20261.911.951.851.851.85-3.14%561,500
Apr 21, 20261.901.941.901.911.91-21,300
Apr 20, 20261.901.921.901.911.911.06%71,000
Apr 17, 20261.891.901.881.891.891.07%39,900
Apr 16, 20261.881.901.871.871.87-0.53%246,500
Apr 15, 20261.891.901.881.881.88-61,500
Apr 14, 20261.881.901.871.881.88-61,000
Apr 13, 20261.901.901.861.881.88-1.05%97,400
Apr 10, 20261.901.911.901.901.90-74,800
Apr 9, 20261.931.931.901.901.90-0.52%92,900
Apr 8, 20261.911.941.901.911.910.53%257,100
Apr 7, 20261.911.911.901.901.90-2.06%141,100
Apr 6, 20261.941.951.891.941.94-128,300
Apr 3, 20261.961.961.931.941.941.57%13,900
Apr 2, 20261.981.981.901.911.91-1.04%294,300
Apr 1, 20261.861.951.851.931.934.32%170,900
Mar 31, 20261.861.881.831.851.85-0.54%467,200
Mar 30, 20261.931.931.831.861.86-3.63%540,300
Mar 27, 20261.921.951.921.931.930.52%89,800
Mar 26, 20261.941.941.921.921.92-1.03%169,700
Mar 25, 20261.971.971.931.941.92-1.52%210,500
Mar 24, 20261.981.991.951.971.94-1.01%207,600
Mar 19, 20262.002.011.981.991.96-0.50%339,200
Mar 18, 20261.972.021.952.001.972.04%241,100
Mar 17, 20261.931.961.931.961.931.55%145,600
Mar 16, 20261.971.971.921.931.91-2.03%389,300
Mar 13, 20261.971.981.961.971.94-94,500
Mar 12, 20261.991.991.951.971.94-1.01%163,100
Mar 11, 20261.992.001.981.991.96-126,700
Mar 10, 20262.042.041.991.991.96-0.50%39,900
Mar 9, 20262.032.031.942.001.97-1.48%466,700
Mar 6, 20262.022.042.022.032.00-31,500
Mar 5, 20262.012.032.012.032.001.00%60,100
Mar 4, 20262.022.022.012.011.98-0.99%174,100
Mar 3, 20262.032.042.022.032.00-144,200
Mar 2, 20262.052.052.022.032.00-0.98%341,600
Feb 27, 20262.042.062.042.052.020.49%50,700
Feb 26, 20262.052.062.042.042.01-0.49%39,300
Feb 25, 20262.052.072.042.052.02-137,400
Feb 24, 20262.062.062.052.052.02-34,700
Feb 23, 20262.052.062.052.052.02-0.49%121,500
Feb 20, 20262.072.082.062.062.030.49%99,800
Feb 19, 20262.052.062.052.052.02-64,700
Feb 16, 20262.042.072.042.052.020.49%11,200
Feb 13, 20262.072.072.042.042.01-0.97%159,800
Feb 12, 20262.072.072.062.062.03-119,100
Feb 11, 20262.072.072.062.062.03-17,500
Feb 10, 20262.072.072.062.062.03-56,800
Feb 9, 20262.082.082.062.062.03-0.48%167,900
Feb 6, 20262.062.072.062.072.040.49%77,400
Feb 5, 20262.062.072.062.062.03-75,500
Feb 4, 20262.072.072.062.062.03-72,300
Feb 3, 20262.062.082.062.062.03-117,000
Jan 30, 20262.072.082.062.062.03-68,400
Jan 29, 20262.062.072.052.062.03-53,400
Jan 28, 20262.082.082.062.062.03-0.96%381,700
Jan 27, 20262.102.102.082.082.05-0.48%91,100
Jan 26, 20262.092.102.082.092.06-47,100
Jan 23, 20262.082.092.082.092.061.46%84,000
Jan 22, 20262.092.092.062.062.03-1.44%300,100
Jan 21, 20262.082.112.082.092.060.48%45,200
Jan 20, 20262.082.102.082.082.05-105,000
Jan 19, 20262.092.092.082.082.05-76,100
Jan 16, 20262.092.102.072.082.05-0.95%316,600
Jan 15, 20262.092.102.092.102.07-65,000
Jan 14, 20262.102.112.092.102.07-0.94%164,600
Jan 13, 20262.112.122.092.122.09-340,900
Jan 12, 20262.122.132.102.122.09-66,200
Jan 9, 20262.112.122.092.122.090.95%180,900
Jan 8, 20262.102.102.072.102.070.96%108,300
Jan 7, 20262.102.112.082.082.05-0.95%125,700
Jan 6, 20262.122.142.102.102.07-0.94%114,300
Jan 5, 20262.122.122.112.122.090.95%84,100
Jan 2, 20262.082.132.082.102.070.96%88,600
Dec 31, 20252.092.102.082.082.05-0.95%11,900
Dec 30, 20252.092.122.082.102.070.48%24,400
Dec 29, 20252.092.102.092.092.06-85,700
Dec 26, 20252.092.092.082.092.06-22,300
Dec 24, 20252.082.102.082.092.06-22,900
Dec 23, 20252.082.092.082.092.060.97%71,400
Dec 22, 20252.072.082.072.072.04-34,600
Dec 19, 20252.092.092.062.072.04-0.96%171,500
Dec 18, 20252.102.102.092.092.06-0.48%101,400
Dec 17, 20252.152.152.102.102.07-1.87%77,000
Dec 16, 20252.152.152.122.142.080.94%91,000
Dec 15, 20252.122.152.122.122.06-0.47%44,500
Dec 12, 20252.122.152.112.132.071.43%79,400
Dec 11, 20252.102.102.072.102.04-0.94%143,100
Dec 10, 20252.122.122.102.122.06-0.47%118,000
Dec 9, 20252.142.142.082.132.07-309,000
Dec 8, 20252.172.182.132.132.07-1.84%172,400
Dec 5, 20252.132.182.132.172.111.88%103,700
Dec 4, 20252.162.192.132.132.07-0.47%449,600
Dec 3, 20252.132.152.132.142.080.47%68,600
Dec 2, 20252.122.132.102.132.070.95%144,200
Dec 1, 20252.072.112.072.112.051.93%91,300