Magnum Berhad (KLSE:MAGNUM)
Malaysia
· Delayed Price · Currency is MYR 1.270
-0.020 (-1.55%)
At close: Mar 6, 2026
Magnum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 256,100 |
| Mar 4, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 676,500 |
| Mar 3, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 474,500 |
| Mar 2, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 1,918,000 |
| Feb 27, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 761,400 |
| Feb 26, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 1,786,300 |
| Feb 25, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 675,000 |
| Feb 24, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 368,200 |
| Feb 23, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 2.24% | 380,300 |
| Feb 20, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | 136,200 |
| Feb 19, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 213,800 |
| Feb 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 40,400 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 207,600 |
| Feb 12, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 198,400 |
| Feb 11, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 410,000 |
| Feb 10, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 481,400 |
| Feb 9, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | - | 288,600 |
| Feb 6, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | - | 351,300 |
| Feb 5, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 556,600 |
| Feb 4, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | - | 496,000 |
| Feb 3, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 501,700 |
| Jan 30, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 780,200 |
| Jan 29, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 601,700 |
| Jan 28, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | - | 413,500 |
| Jan 27, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 368,200 |
| Jan 26, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 364,500 |
| Jan 23, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 280,100 |
| Jan 22, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 295,200 |
| Jan 21, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | - | 109,200 |
| Jan 20, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | - | 409,000 |
| Jan 19, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 459,200 |
| Jan 16, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 481,000 |
| Jan 15, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 1,172,600 |
| Jan 14, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 306,900 |
| Jan 13, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 398,400 |
| Jan 12, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 175,400 |
| Jan 9, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 194,400 |
| Jan 8, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 202,800 |
| Jan 7, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 261,700 |
| Jan 6, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 560,500 |
| Jan 5, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 515,400 |
| Jan 2, 2026 | 1.29 | 1.35 | 1.28 | 1.35 | 1.35 | 4.65% | 1,228,000 |
| Dec 31, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 355,400 |
| Dec 30, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 330,700 |
| Dec 29, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 389,700 |
| Dec 26, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 162,900 |
| Dec 24, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 157,600 |
| Dec 23, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 234,400 |
| Dec 22, 2025 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | - | 1,280,100 |
| Dec 19, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 133,700 |
| Dec 18, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 86,500 |
| Dec 17, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 385,500 |
| Dec 16, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 102,700 |
| Dec 15, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | - | 494,400 |
| Dec 12, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | - | 647,200 |
| Dec 11, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 1,068,300 |
| Dec 10, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 953,900 |
| Dec 9, 2025 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 836,200 |
| Dec 8, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 458,000 |
| Dec 5, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | - | 491,400 |
| Dec 4, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.30 | - | 860,800 |
| Dec 3, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.30 | - | 473,800 |
| Dec 2, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.30 | - | 419,800 |
| Dec 1, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.30 | 0.76% | 494,600 |
| Nov 28, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.29 | -0.76% | 1,952,700 |
| Nov 27, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.30 | - | 999,100 |
| Nov 26, 2025 | 1.34 | 1.35 | 1.30 | 1.32 | 1.30 | -1.49% | 3,791,500 |
| Nov 25, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.32 | -1.47% | 797,300 |
| Nov 24, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.34 | 0.74% | 801,800 |
| Nov 21, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.33 | -2.17% | 1,754,600 |
| Nov 20, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.36 | -0.72% | 497,300 |
| Nov 19, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.37 | 0.72% | 992,200 |
| Nov 18, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.36 | -1.43% | 983,100 |
| Nov 17, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.38 | 1.45% | 752,100 |
| Nov 14, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.36 | -0.72% | 277,400 |
| Nov 13, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.37 | - | 266,500 |
| Nov 12, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.37 | -0.71% | 135,900 |
| Nov 11, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.38 | 0.72% | 450,200 |
| Nov 10, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.37 | - | 185,500 |
| Nov 7, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.37 | 0.72% | 499,000 |
| Nov 6, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.36 | -0.72% | 390,000 |
| Nov 5, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.37 | - | 261,300 |
| Nov 4, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.37 | -0.71% | 299,000 |
| Nov 3, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.38 | 0.72% | 507,600 |
| Oct 31, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.37 | - | 1,165,800 |
| Oct 30, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.37 | -0.71% | 380,200 |
| Oct 29, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.38 | 0.72% | 330,400 |
| Oct 28, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.37 | -1.42% | 559,400 |
| Oct 27, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 1.39 | - | 302,400 |
| Oct 24, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.39 | 0.71% | 286,300 |
| Oct 23, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.38 | 0.72% | 421,800 |
| Oct 22, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.37 | -0.71% | 401,800 |
| Oct 21, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.38 | 0.72% | 696,100 |
| Oct 17, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.37 | - | 1,302,100 |
| Oct 16, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.37 | 1.46% | 906,700 |
| Oct 15, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.35 | - | 571,000 |
| Oct 14, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.35 | - | 1,142,000 |
| Oct 13, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.35 | 1.48% | 568,300 |
| Oct 10, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.33 | -0.74% | 605,600 |
| Oct 9, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.34 | 0.74% | 411,000 |