Magnum Berhad (KLSE:MAGNUM)
Malaysia
· Delayed Price · Currency is MYR 1.320
+0.020 (1.54%)
At close: Dec 5, 2025
Magnum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.33 | -0.74% | 126,300 |
| Oct 7, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.34 | - | 915,400 |
| Oct 6, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.34 | -0.73% | 1,025,800 |
| Oct 3, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.35 | -0.72% | 398,900 |
| Oct 2, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.36 | - | 521,900 |
| Oct 1, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.36 | 1.47% | 270,900 |
| Sep 30, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.34 | -1.45% | 504,100 |
| Sep 29, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.36 | -0.72% | 344,800 |
| Sep 26, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.37 | 0.72% | 434,000 |
| Sep 25, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.36 | 1.47% | 1,278,600 |
| Sep 24, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.34 | -0.73% | 358,500 |
| Sep 23, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.35 | 0.74% | 779,800 |
| Sep 22, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.34 | - | 328,500 |
| Sep 19, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.34 | - | 176,500 |
| Sep 18, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.34 | - | 206,600 |
| Sep 17, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.34 | 0.74% | 724,000 |
| Sep 12, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.33 | -0.74% | 287,400 |
| Sep 11, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.34 | 1.49% | 427,000 |
| Sep 10, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.32 | -1.47% | 1,029,600 |
| Sep 9, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.34 | -2.16% | 305,200 |
| Sep 8, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.34 | - | 758,500 |
| Sep 4, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.34 | 0.72% | 413,100 |
| Sep 3, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.33 | -0.72% | 251,100 |
| Sep 2, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.34 | -0.71% | 667,300 |
| Aug 29, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.35 | 0.72% | 511,900 |
| Aug 28, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.34 | -0.71% | 778,900 |
| Aug 27, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.35 | 0.72% | 520,800 |
| Aug 26, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.34 | - | 291,400 |
| Aug 25, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.34 | - | 1,233,100 |
| Aug 22, 2025 | 1.37 | 1.41 | 1.37 | 1.39 | 1.34 | 2.96% | 2,698,900 |
| Aug 21, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.31 | 0.75% | 173,800 |
| Aug 20, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.30 | - | 173,100 |
| Aug 19, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.30 | 0.75% | 179,800 |
| Aug 18, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.29 | - | 217,400 |
| Aug 15, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.29 | - | 162,600 |
| Aug 14, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.29 | - | 406,300 |
| Aug 13, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.29 | - | 482,100 |
| Aug 12, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.29 | - | 522,800 |
| Aug 11, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.29 | 0.76% | 833,700 |
| Aug 8, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.28 | -0.75% | 769,300 |
| Aug 7, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.29 | - | 216,500 |
| Aug 6, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.29 | -0.75% | 797,700 |
| Aug 5, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.30 | 0.75% | 1,273,600 |
| Aug 4, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.29 | -2.92% | 1,661,900 |
| Aug 1, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.32 | 1.48% | 1,034,400 |
| Jul 31, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.31 | -0.74% | 322,500 |
| Jul 30, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.32 | -0.73% | 446,000 |
| Jul 29, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.32 | 0.74% | 616,000 |
| Jul 28, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.32 | - | 891,800 |
| Jul 25, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.32 | - | 667,100 |
| Jul 24, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.32 | 1.49% | 964,200 |
| Jul 23, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.30 | -0.74% | 581,700 |
| Jul 22, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.31 | 1.50% | 378,200 |
| Jul 21, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.29 | -0.75% | 166,400 |
| Jul 18, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.30 | 0.75% | 275,000 |
| Jul 17, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.29 | -0.75% | 462,400 |
| Jul 16, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.30 | - | 417,200 |
| Jul 15, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.30 | 0.75% | 305,600 |
| Jul 14, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.29 | -1.48% | 1,008,600 |