Kuala Lumpur - Delayed Quote MYR

Magnum Berhad (3859.KL)

1.2500
-0.0200
(-1.57%)
At close: May 23 at 4:50:06 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 23, 20251.27001.27001.25001.25001.2500295,100
May 22, 20251.26001.27001.26001.27001.2700468,900
May 21, 20251.27001.28001.26001.27001.2700250,900
May 20, 20251.27001.27001.25001.27001.2700310,000
May 19, 20251.27001.27001.25001.27001.2700525,600
May 16, 20251.27001.28001.26001.27001.2700273,800
May 15, 20251.28001.28001.26001.27001.2700493,500
May 14, 20251.26001.28001.25001.28001.2800161,400
May 13, 20251.27001.27001.25001.26001.2600408,900
May 9, 20251.27001.27001.26001.27001.2700134,200
May 8, 20251.26001.26001.25001.26001.2600247,300
May 7, 20251.26001.27001.25001.26001.2600390,400
May 6, 20251.24001.28001.23001.28001.2800910,300
May 5, 20251.24001.26001.24001.25001.2500324,300
May 2, 20251.25001.25001.23001.24001.2400250,000
Apr 30, 20251.25001.26001.24001.24001.2400281,400
Apr 29, 20251.22001.25001.22001.25001.2500571,900
Apr 28, 20251.22001.23001.22001.22001.2200361,000
Apr 25, 20251.21001.22001.20001.21001.2100765,800
Apr 24, 20251.19001.22001.19001.22001.2200257,300
Apr 23, 20251.21001.22001.19001.19001.1900602,800
Apr 22, 20251.20001.21001.19001.20001.2000173,700
Apr 21, 20251.22001.22001.21001.22001.220097,200
Apr 18, 20251.20001.22001.20001.22001.2200230,600
Apr 17, 20251.18001.20001.18001.20001.2000412,400
Apr 16, 20251.20001.20001.18001.19001.1900240,000
Apr 15, 20251.20001.20001.18001.19001.1900317,700
Apr 14, 20251.17001.20001.17001.18001.1800377,500
Apr 11, 20251.16001.18001.14001.17001.1700631,800
Apr 10, 20251.17001.18001.16001.17001.1700752,400
Apr 9, 20251.14001.16001.12001.13001.1300939,900
Apr 8, 20251.14001.16001.14001.15001.1500779,400
Apr 7, 20251.21001.21001.13001.13001.13002,992,600
Apr 4, 20251.22001.22001.20001.21001.2100944,600
Apr 3, 20251.23001.23001.22001.22001.2200163,700
Apr 2, 20251.23001.23001.22001.22001.2200382,600
Mar 28, 20251.25001.25001.23001.23001.230082,100
Mar 27, 20251.23001.24001.23001.23001.2300340,500
Mar 26, 20251.23001.23001.22001.22001.2200206,300
Mar 25, 20251.23001.23001.22001.23001.2300389,700
Mar 24, 20251.23001.24001.22001.22001.2200214,900
Mar 21, 20251.22001.23001.21001.22001.2200348,200
Mar 20, 20251.22001.23001.21001.22001.2200350,100
Mar 19, 20251.20001.22001.20001.22001.2200287,100
Mar 17, 20251.22001.23001.20001.20001.2000428,100
Mar 14, 20251.20001.22001.20001.21001.2100169,300
Mar 13, 2025 0.025 Dividend
Mar 13, 20251.18001.20001.18001.20001.2000628,800
Mar 12, 20251.23001.23001.20001.20001.17502,327,500
Mar 11, 20251.24001.24001.23001.23001.20441,420,500
Mar 10, 20251.25001.25001.24001.24001.2142452,700
Mar 7, 20251.25001.25001.23001.24001.21421,162,200
Mar 6, 20251.25001.25001.23001.24001.21421,056,000
Mar 5, 20251.26001.27001.23001.25001.22402,410,900
Mar 4, 20251.27001.27001.25001.25001.22401,386,800
Mar 3, 20251.27001.27001.26001.27001.2435582,100
Feb 28, 20251.30001.31001.26001.27001.24352,875,900
Feb 27, 20251.29001.29001.28001.28001.2533150,600
Feb 26, 20251.28001.28001.26001.28001.2533619,400
Feb 25, 20251.29001.29001.26001.27001.24351,161,700
Feb 24, 20251.29001.30001.28001.28001.2533482,700
Feb 21, 20251.28001.30001.28001.30001.2729527,700
Feb 20, 20251.29001.30001.28001.29001.26311,044,000
Feb 19, 20251.29001.30001.29001.29001.26311,650,200
Feb 18, 20251.32001.32001.29001.30001.2729870,800
Feb 17, 20251.31001.34001.30001.32001.2925992,300
Feb 14, 20251.32001.33001.30001.31001.28271,295,600
Feb 13, 20251.33001.34001.31001.32001.2925903,000
Feb 12, 20251.33001.34001.32001.34001.3121821,700
Feb 10, 20251.33001.34001.32001.33001.3023379,700
Feb 7, 20251.32001.34001.32001.32001.2925359,300
Feb 6, 20251.34001.34001.31001.33001.3023722,300
Feb 5, 20251.29001.34001.28001.34001.31212,533,000
Feb 4, 20251.29001.30001.28001.29001.26311,279,600
Feb 3, 20251.29001.30001.29001.29001.2631540,700
Jan 31, 20251.28001.30001.28001.29001.2631908,600
Jan 28, 20251.27001.28001.27001.28001.2533341,100
Jan 27, 20251.29001.29001.27001.28001.2533558,300
Jan 24, 20251.29001.30001.28001.29001.2631693,200
Jan 23, 20251.29001.30001.28001.28001.2533560,500
Jan 22, 20251.29001.30001.28001.29001.2631322,700
Jan 21, 20251.28001.30001.28001.28001.2533691,500
Jan 20, 20251.30001.30001.28001.28001.2533623,700
Jan 17, 20251.28001.30001.28001.30001.2729509,000
Jan 16, 20251.30001.30001.28001.29001.26311,282,400
Jan 15, 20251.31001.32001.28001.30001.27292,043,700
Jan 14, 20251.33001.35001.30001.31001.28271,098,900
Jan 13, 20251.34001.35001.30001.33001.30231,879,500
Jan 10, 20251.36001.36001.33001.34001.31211,537,500
Jan 9, 20251.37001.37001.33001.36001.3317978,000
Jan 8, 20251.36001.40001.36001.37001.34151,982,900
Jan 7, 20251.35001.38001.34001.37001.34152,655,400
Jan 6, 20251.34001.37001.32001.36001.33172,378,900
Jan 3, 20251.28001.34001.26001.34001.31214,149,400
Jan 2, 20251.25001.28001.24001.28001.25331,348,300
Dec 31, 20241.25001.28001.25001.26001.23371,603,700
Dec 30, 20241.26001.26001.25001.25001.2240586,600
Dec 27, 20241.26001.27001.25001.26001.23371,195,200
Dec 26, 20241.25001.27001.23001.26001.23371,664,300
Dec 24, 20241.20001.25001.20001.25001.22405,203,100
Dec 23, 20241.21001.21001.20001.20001.1750262,800
Dec 20, 20241.20001.21001.20001.20001.1750573,900
Dec 19, 20241.20001.21001.20001.20001.1750867,900
Dec 18, 20241.21001.23001.20001.21001.18481,021,000
Dec 17, 20241.21001.21001.20001.21001.1848251,900
Dec 16, 20241.21001.21001.20001.21001.18481,336,800
Dec 13, 20241.21001.22001.20001.21001.18481,006,200
Dec 12, 20241.19001.21001.19001.20001.1750554,400
Dec 11, 20241.20001.20001.18001.19001.1652870,000
Dec 10, 20241.20001.21001.20001.20001.1750557,200
Dec 9, 20241.18001.20001.18001.19001.1652509,300
Dec 6, 20241.17001.18001.17001.18001.1554683,600
Dec 5, 2024 0.015 Dividend
Dec 5, 20241.18001.18001.16001.18001.15541,170,700
Dec 4, 20241.20001.20001.18001.19001.15051,032,200
Dec 3, 20241.19001.20001.18001.19001.1505825,300
Dec 2, 20241.19001.19001.18001.18001.1409370,900
Nov 29, 20241.19001.20001.18001.19001.15051,124,300
Nov 28, 20241.20001.21001.19001.19001.1505725,700
Nov 27, 20241.20001.22001.20001.20001.1602873,700
Nov 26, 20241.22001.22001.20001.20001.1602287,600
Nov 25, 20241.21001.22001.20001.21001.1699319,200
Nov 22, 20241.22001.22001.20001.20001.1602738,200
Nov 21, 20241.22001.23001.21001.21001.1699313,700
Nov 20, 20241.22001.24001.22001.22001.1795411,800
Nov 19, 20241.21001.23001.21001.22001.1795170,000
Nov 18, 20241.23001.23001.21001.21001.1699606,100
Nov 15, 20241.24001.24001.22001.23001.1892795,200
Nov 14, 20241.23001.25001.22001.23001.18921,810,000
Nov 13, 20241.19001.25001.18001.22001.17951,391,200
Nov 12, 20241.19001.20001.18001.20001.1602523,400
Nov 11, 20241.19001.20001.18001.19001.1505447,000
Nov 8, 20241.20001.20001.19001.19001.1505203,300
Nov 7, 20241.21001.21001.19001.20001.1602444,000
Nov 6, 20241.21001.22001.20001.22001.1795485,600
Nov 5, 20241.21001.21001.20001.21001.1699559,000
Nov 4, 20241.18001.22001.18001.20001.16021,616,900
Nov 1, 20241.18001.19001.17001.18001.1409496,800
Oct 30, 20241.18001.18001.16001.18001.1409251,700
Oct 29, 20241.18001.18001.17001.18001.1409195,400
Oct 28, 20241.18001.18001.17001.18001.1409161,600
Oct 25, 20241.18001.18001.17001.18001.1409618,400
Oct 24, 20241.18001.19001.18001.18001.1409186,500
Oct 23, 20241.18001.19001.18001.18001.1409453,500
Oct 22, 20241.18001.18001.17001.18001.1409350,100
Oct 21, 20241.19001.19001.17001.18001.1409939,900
Oct 18, 20241.16001.19001.15001.19001.1505982,400
Oct 17, 20241.15001.17001.15001.16001.1215399,700
Oct 16, 20241.16001.17001.15001.17001.1312515,800
Oct 15, 20241.16001.17001.15001.17001.1312475,800
Oct 14, 20241.17001.18001.16001.17001.1312414,600
Oct 11, 20241.17001.18001.16001.17001.1312250,300
Oct 10, 20241.18001.18001.17001.17001.1312340,700
Oct 9, 20241.17001.18001.16001.18001.1409849,200
Oct 8, 20241.17001.19001.17001.18001.1409397,600
Oct 7, 20241.18001.18001.17001.17001.1312576,500
Oct 4, 20241.18001.19001.17001.19001.1505345,200
Oct 3, 20241.18001.19001.17001.18001.1409253,600
Oct 2, 20241.18001.18001.17001.18001.1409552,300
Oct 1, 20241.17001.18001.17001.18001.1409353,500
Sep 30, 20241.18001.19001.17001.17001.1312325,600
Sep 27, 20241.18001.19001.18001.18001.1409344,000
Sep 26, 20241.19001.19001.17001.18001.1409424,900
Sep 25, 20241.20001.20001.18001.18001.1409195,900
Sep 24, 20241.18001.19001.17001.19001.1505385,000
Sep 23, 20241.19001.19001.17001.18001.1409887,300
Sep 20, 20241.19001.20001.18001.18001.1409303,700
Sep 19, 20241.18001.20001.18001.19001.1505368,300
Sep 18, 20241.19001.19001.18001.18001.140982,800
Sep 17, 20241.18001.20001.17001.20001.1602515,100
Sep 13, 20241.18001.19001.17001.18001.1409174,700
Sep 12, 20241.18001.18001.17001.17001.1312448,500
Sep 11, 20241.18001.19001.17001.18001.1409546,400
Sep 10, 20241.20001.20001.18001.18001.1409340,000
Sep 9, 20241.19001.21001.18001.21001.1699187,000
Sep 6, 2024 0.02 Dividend
Sep 6, 20241.22001.22001.18001.19001.1505688,900
Sep 5, 20241.23001.24001.22001.22001.1602291,400
Sep 4, 20241.23001.24001.23001.23001.1697137,500
Sep 3, 20241.23001.24001.23001.23001.1697380,700
Sep 2, 20241.24001.24001.23001.23001.1697243,600
Aug 30, 20241.24001.25001.22001.24001.1792647,600
Aug 29, 20241.23001.24001.23001.24001.1792436,700
Aug 28, 20241.23001.24001.22001.23001.1697418,800
Aug 27, 20241.24001.25001.23001.23001.16971,000,800
Aug 26, 20241.26001.26001.24001.24001.1792808,800
Aug 23, 20241.26001.26001.24001.25001.1887727,100
Aug 22, 20241.25001.26001.24001.25001.1887911,300
Aug 21, 20241.24001.25001.23001.25001.18871,343,000
Aug 20, 20241.23001.24001.22001.23001.1697395,000
Aug 19, 20241.23001.24001.23001.23001.1697767,800
Aug 16, 20241.23001.24001.22001.23001.1697353,000
Aug 15, 20241.22001.24001.21001.23001.16971,030,000
Aug 14, 20241.23001.23001.20001.22001.16021,359,700
Aug 13, 20241.22001.23001.21001.23001.1697570,000
Aug 12, 20241.23001.24001.22001.23001.16971,008,700
Aug 9, 20241.24001.25001.22001.22001.1602875,500
Aug 8, 20241.24001.25001.21001.23001.16972,916,900
Aug 7, 20241.24001.25001.23001.23001.16971,287,600
Aug 6, 20241.20001.27001.18001.24001.17924,501,100
Aug 5, 20241.24001.26001.18001.20001.14128,475,300
Aug 2, 20241.27001.27001.25001.25001.18872,026,800
Aug 1, 20241.29001.32001.26001.28001.21721,849,800
Jul 31, 20241.27001.29001.26001.29001.22682,209,000
Jul 30, 20241.28001.29001.26001.27001.20771,149,600
Jul 29, 20241.27001.28001.26001.28001.21721,490,100
Jul 26, 20241.27001.28001.25001.27001.20771,279,700
Jul 25, 20241.27001.28001.26001.27001.20771,413,300
Jul 24, 20241.30001.30001.27001.28001.21721,915,200
Jul 23, 20241.28001.30001.27001.30001.23632,601,600
Jul 22, 20241.26001.29001.25001.28001.21723,584,700
Jul 19, 20241.28001.28001.25001.26001.19821,365,200
Jul 18, 20241.27001.29001.25001.28001.21724,312,000
Jul 17, 20241.20001.28001.19001.27001.207714,674,900
Jul 16, 20241.17001.18001.17001.18001.1222354,600
Jul 15, 20241.17001.18001.16001.18001.1222358,800
Jul 12, 20241.18001.18001.16001.17001.1126522,900
Jul 11, 20241.18001.18001.16001.18001.12221,291,700
Jul 10, 20241.19001.20001.16001.17001.11263,496,400
Jul 9, 20241.16001.19001.15001.19001.13173,229,900
Jul 5, 20241.14001.15001.14001.15001.0936374,000
Jul 4, 20241.13001.15001.13001.14001.0841722,500
Jul 3, 20241.13001.14001.13001.13001.0746500,100
Jul 2, 20241.13001.14001.12001.14001.0841626,600
Jul 1, 20241.12001.13001.12001.13001.07461,115,000
Jun 28, 20241.13001.13001.12001.12001.0651655,000
Jun 27, 20241.12001.13001.11001.13001.07461,581,800
Jun 26, 20241.12001.13001.11001.12001.06513,001,500
Jun 25, 20241.13001.13001.12001.12001.0651889,900
Jun 24, 20241.13001.13001.12001.12001.06511,065,100
Jun 21, 20241.13001.14001.12001.14001.0841871,000
Jun 20, 20241.13001.14001.12001.14001.0841887,700
Jun 19, 20241.14001.14001.13001.13001.0746702,400
Jun 18, 20241.12001.15001.12001.14001.08411,834,800
Jun 14, 20241.13001.14001.12001.12001.0651957,200
Jun 13, 20241.11001.13001.10001.12001.06512,394,300
Jun 12, 2024 0.015 Dividend
Jun 12, 20241.13001.13001.10001.11001.05565,303,200
Jun 11, 20241.16001.16001.13001.13001.06033,363,100
Jun 10, 20241.15001.17001.15001.15001.07911,672,300
Jun 7, 20241.13001.15001.13001.14001.06971,137,600
Jun 6, 20241.14001.14001.13001.13001.0603811,800
Jun 5, 20241.13001.14001.12001.13001.06031,820,900
Jun 4, 20241.13001.16001.13001.13001.06037,799,200
May 31, 20241.17001.18001.13001.13001.060317,896,700
May 30, 20241.16001.18001.15001.17001.0979872,200
May 29, 20241.17001.18001.15001.16001.08852,220,500
May 28, 20241.18001.19001.17001.18001.10731,406,200
May 27, 20241.18001.20001.17001.18001.10733,168,200
May 24, 20241.16001.16001.14001.16001.08853,103,800
May 23, 20241.17001.18001.15001.17001.09792,937,700