Australia markets closed

Magnum Berhad (3859.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
1.1300-0.0400 (-3.42%)
At close: 05:00PM MYT
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20241.17001.18001.13001.13001.130017,896,700
30 May 20241.16001.18001.15001.17001.1700872,200
29 May 20241.17001.18001.15001.16001.16002,220,500
28 May 20241.18001.19001.17001.18001.18001,406,200
27 May 20241.18001.20001.17001.18001.18003,168,200
24 May 20241.16001.16001.14001.16001.16003,103,800
23 May 20241.17001.18001.15001.17001.17002,937,700
21 May 20241.19001.21001.16001.16001.16004,775,600
20 May 20241.16001.19001.15001.18001.18006,125,900
17 May 20241.16001.16001.14001.15001.15001,630,100
16 May 20241.15001.16001.15001.16001.1600318,200
15 May 20241.15001.16001.14001.16001.1600649,700
14 May 20241.15001.16001.15001.16001.1600376,800
13 May 20241.15001.16001.14001.16001.1600890,900
10 May 20241.14001.15001.13001.15001.1500472,900
09 May 20241.14001.15001.13001.15001.1500504,400
08 May 20241.15001.15001.14001.14001.1400264,300
07 May 20241.14001.15001.14001.15001.1500491,000
06 May 20241.14001.15001.14001.14001.1400160,700
03 May 20241.14001.15001.13001.14001.1400654,200
02 May 20241.15001.15001.13001.13001.1300368,300
30 Apr 20241.14001.15001.13001.15001.1500749,800
29 Apr 20241.13001.14001.13001.13001.1300576,100
26 Apr 20241.15001.15001.13001.14001.1400658,300
25 Apr 20241.15001.15001.14001.15001.150099,600
24 Apr 20241.15001.16001.14001.15001.1500825,800
23 Apr 20241.14001.15001.14001.14001.1400622,800
22 Apr 20241.14001.15001.14001.15001.1500159,600
19 Apr 20241.15001.16001.13001.14001.1400832,300
18 Apr 20241.15001.16001.14001.16001.1600589,400
17 Apr 20241.14001.16001.14001.16001.16001,291,500
16 Apr 20241.14001.15001.13001.15001.15002,380,300
15 Apr 20241.15001.15001.13001.14001.14001,989,400
12 Apr 20241.15001.16001.14001.15001.1500959,100
09 Apr 20241.14001.15001.14001.15001.1500719,000
08 Apr 20241.14001.15001.13001.14001.14001,073,600
05 Apr 20241.14001.14001.13001.13001.1300112,400
04 Apr 20241.15001.15001.13001.14001.1400608,400
03 Apr 20241.13001.15001.13001.15001.1500718,800
02 Apr 20241.14001.14001.12001.14001.1400683,200
01 Apr 20241.12001.15001.12001.14001.1400844,600
29 Mar 20241.13001.14001.12001.12001.1200345,200
27 Mar 20241.13001.14001.13001.14001.1400396,600
26 Mar 20241.13001.14001.12001.14001.14001,007,400
25 Mar 20241.12001.14001.12001.13001.13001,286,200
22 Mar 20241.13001.13001.12001.12001.1200295,700
21 Mar 20241.14001.14001.11001.13001.13001,121,200
20 Mar 20241.12001.14001.12001.14001.1400415,800
19 Mar 20241.13001.13001.12001.12001.1200373,300
18 Mar 20241.12001.13001.12001.13001.1300327,100
15 Mar 20241.13001.13001.11001.12001.1200707,700
14 Mar 20241.12001.14001.12001.14001.1400512,400
13 Mar 20241.14001.14001.13001.14001.1400282,300
12 Mar 20241.14001.14001.13001.14001.1400211,700
12 Mar 20240.02 Dividend
11 Mar 20241.15001.16001.15001.16001.1400836,300
08 Mar 20241.15001.16001.15001.15001.1302434,000
07 Mar 20241.16001.16001.14001.16001.1400692,700
06 Mar 20241.16001.16001.14001.14001.1203375,900
05 Mar 20241.14001.16001.13001.16001.1400949,300
04 Mar 20241.13001.15001.13001.14001.1203567,900
01 Mar 20241.13001.14001.13001.13001.1105777,000
29 Feb 20241.15001.16001.13001.13001.11052,461,800
28 Feb 20241.14001.15001.13001.15001.1302518,300
27 Feb 20241.15001.15001.13001.15001.1302242,200
26 Feb 20241.16001.16001.13001.15001.13021,329,000
23 Feb 20241.17001.17001.16001.17001.149885,200
22 Feb 20241.16001.18001.16001.18001.1597326,800
21 Feb 20241.16001.17001.15001.16001.1400529,900
20 Feb 20241.18001.18001.16001.17001.1498430,500
19 Feb 20241.17001.19001.16001.18001.15971,514,100
16 Feb 20241.17001.17001.15001.17001.1498762,200
15 Feb 20241.14001.17001.13001.16001.14001,891,500
14 Feb 20241.12001.14001.12001.14001.1203635,900
13 Feb 20241.10001.13001.10001.13001.1105621,200
09 Feb 20241.09001.11001.09001.10001.0810516,800
08 Feb 20241.11001.11001.09001.09001.0712691,900
07 Feb 20241.11001.11001.10001.11001.0909293,400
06 Feb 20241.10001.11001.09001.11001.0909527,500
05 Feb 20241.10001.11001.09001.10001.0810451,700
02 Feb 20241.10001.11001.09001.10001.0810961,600
31 Jan 20241.11001.12001.10001.10001.0810858,100
30 Jan 20241.10001.11001.10001.11001.0909577,700
29 Jan 20241.10001.12001.09001.10001.08101,147,100
26 Jan 20241.10001.11001.09001.10001.08101,657,300
24 Jan 20241.09001.10001.09001.09001.0712505,800
23 Jan 20241.10001.11001.09001.09001.0712693,300
22 Jan 20241.10001.11001.10001.10001.0810547,500
19 Jan 20241.11001.11001.09001.10001.0810526,100
18 Jan 20241.11001.11001.10001.11001.0909578,200
17 Jan 20241.11001.12001.10001.11001.0909951,700
16 Jan 20241.11001.12001.11001.11001.0909607,500
15 Jan 20241.13001.13001.11001.12001.1007465,700
12 Jan 20241.12001.13001.12001.13001.1105293,400
11 Jan 20241.13001.14001.12001.13001.1105846,200
10 Jan 20241.13001.14001.12001.12001.1007674,200
09 Jan 20241.12001.14001.12001.13001.1105730,900
08 Jan 20241.13001.13001.11001.12001.1007898,600
05 Jan 20241.08001.13001.08001.12001.10071,633,400
04 Jan 20241.09001.10001.08001.08001.0614610,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...