Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Magna Prima Berhad (7617.KL)

Compare

0.6000

0.0000

(0.00%)

At close: February 18 at 4:55:25 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 20, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 19, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 18, 2025	0.5800	0.6250	0.5800	0.6000	0.6000	41,200
Feb 17, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 14, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	10,000
Feb 13, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 12, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 10, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	10,000
Feb 7, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Feb 6, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Feb 5, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Feb 4, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Feb 3, 2025	0.5900	0.6200	0.5900	0.6200	0.6200	10,200
Jan 31, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 28, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 27, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 24, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 23, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 22, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	500
Jan 21, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jan 20, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	4,300
Jan 17, 2025	0.6050	0.6050	0.5950	0.5950	0.5950	11,900
Jan 16, 2025	0.6200	0.6200	0.6050	0.6050	0.6050	64,700
Jan 15, 2025	0.6150	0.6150	0.6050	0.6050	0.6050	120,000
Jan 14, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jan 13, 2025	0.6150	0.6150	0.6100	0.6100	0.6100	10,900
Jan 10, 2025	0.6000	0.6100	0.6000	0.6100	0.6100	322,300
Jan 9, 2025	0.6150	0.6150	0.6100	0.6100	0.6100	15,000
Jan 8, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	28,000
Jan 7, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	53,900
Jan 6, 2025	0.6300	0.6300	0.6150	0.6150	0.6150	71,500
Jan 3, 2025	0.6050	0.6050	0.6050	0.6050	0.6050	-
Jan 2, 2025	0.6050	0.6050	0.6050	0.6050	0.6050	40,000
Dec 31, 2024	0.6300	0.6300	0.6100	0.6150	0.6150	61,700
Dec 30, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	53,300
Dec 27, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	30,000
Dec 26, 2024	0.6300	0.6300	0.6100	0.6100	0.6100	81,000
Dec 24, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 23, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	9,900
Dec 20, 2024	0.6300	0.6350	0.6300	0.6350	0.6350	30,000
Dec 19, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	15,100
Dec 18, 2024	0.6000	0.6050	0.6000	0.6050	0.6050	25,000
Dec 17, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	4,600
Dec 16, 2024	0.6000	0.6050	0.6000	0.6050	0.6050	60,400
Dec 13, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	11,000
Dec 12, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	1,700
Dec 11, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	45,000
Dec 10, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Dec 9, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	9,000
Dec 6, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Dec 5, 2024	0.6250	0.6250	0.6200	0.6200	0.6200	22,000
Dec 4, 2024	0.6300	0.6300	0.6150	0.6250	0.6250	178,600
Dec 3, 2024	0.6150	0.6250	0.6150	0.6150	0.6150	58,500
Dec 2, 2024	0.6150	0.6150	0.6100	0.6150	0.6150	275,300
Nov 29, 2024	0.6250	0.6250	0.6200	0.6250	0.6250	54,400
Nov 28, 2024	0.6400	0.6400	0.6150	0.6200	0.6200	168,800
Nov 27, 2024	0.6500	0.6500	0.6150	0.6300	0.6300	146,600
Nov 26, 2024	0.6050	0.6450	0.6050	0.6450	0.6450	192,000
Nov 25, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	12,000
Nov 22, 2024	0.6300	0.6300	0.6150	0.6150	0.6150	59,100
Nov 21, 2024	0.6150	0.6300	0.6150	0.6200	0.6200	62,000
Nov 20, 2024	0.6150	0.6150	0.6100	0.6100	0.6100	53,100
Nov 19, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	8,200
Nov 18, 2024	0.6000	0.6000	0.5950	0.5950	0.5950	30,700
Nov 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 14, 2024	0.5950	0.6000	0.5850	0.6000	0.6000	35,400
Nov 13, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	11,300
Nov 12, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	9,900
Nov 11, 2024	0.5700	0.5800	0.5700	0.5750	0.5750	35,200
Nov 8, 2024	0.5600	0.5800	0.5600	0.5750	0.5750	21,800
Nov 7, 2024	0.5700	0.5700	0.5550	0.5700	0.5700	45,500
Nov 6, 2024	0.5700	0.5700	0.5600	0.5700	0.5700	33,300
Nov 5, 2024	0.5400	0.5700	0.5400	0.5600	0.5600	12,000
Nov 4, 2024	0.6000	0.6000	0.5400	0.5550	0.5550	325,000
Nov 1, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	60,000
Oct 30, 2024	0.6050	0.6100	0.6000	0.6100	0.6100	38,100
Oct 29, 2024	0.6050	0.6100	0.6050	0.6050	0.6050	63,900
Oct 28, 2024	0.6050	0.6100	0.6050	0.6050	0.6050	72,100
Oct 25, 2024	0.6200	0.6300	0.6000	0.6050	0.6050	119,700
Oct 24, 2024	0.6200	0.6400	0.6200	0.6400	0.6400	14,400
Oct 23, 2024	0.6600	0.6600	0.6050	0.6400	0.6400	4,900
Oct 22, 2024	0.6300	0.6650	0.6250	0.6400	0.6400	126,900
Oct 21, 2024	0.6050	0.6050	0.6000	0.6000	0.6000	105,900
Oct 18, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	33,200
Oct 17, 2024	0.6000	0.6050	0.6000	0.6050	0.6050	7,000
Oct 16, 2024	0.6050	0.6200	0.6000	0.6000	0.6000	64,600
Oct 15, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	8,900
Oct 14, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	10,000
Oct 11, 2024	0.6050	0.6650	0.6000	0.6350	0.6350	372,800
Oct 10, 2024	0.6100	0.6100	0.6050	0.6050	0.6050	203,400
Oct 9, 2024	0.5950	0.6200	0.5950	0.6150	0.6150	141,500
Oct 8, 2024	0.6100	0.6300	0.5950	0.6300	0.6300	91,100
Oct 7, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	66,600
Oct 4, 2024	0.6450	0.6500	0.6150	0.6200	0.6200	351,900
Oct 3, 2024	0.6650	0.6900	0.6500	0.6500	0.6500	167,000
Oct 2, 2024	0.7050	0.7050	0.6950	0.6950	0.6950	24,100
Oct 1, 2024	0.7000	0.7300	0.6950	0.7100	0.7100	2,164,000
Sep 30, 2024	0.6900	0.7000	0.6600	0.6950	0.6950	343,300
Sep 27, 2024	0.6800	0.6900	0.6300	0.6900	0.6900	289,300
Sep 26, 2024	0.6400	0.6900	0.6200	0.6850	0.6850	154,000
Sep 25, 2024	0.6350	0.7000	0.6350	0.6500	0.6500	779,400
Sep 24, 2024	0.6300	0.6400	0.6250	0.6400	0.6400	145,500
Sep 23, 2024	0.6300	0.6400	0.6300	0.6350	0.6350	115,500
Sep 20, 2024	0.6400	0.6400	0.6300	0.6350	0.6350	23,700
Sep 19, 2024	0.6400	0.6400	0.6350	0.6400	0.6400	23,200
Sep 18, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	86,400
Sep 17, 2024	0.6250	0.6350	0.6250	0.6350	0.6350	59,900
Sep 13, 2024	0.6150	0.6250	0.6100	0.6250	0.6250	23,800
Sep 12, 2024	0.6200	0.6250	0.6150	0.6200	0.6200	20,300
Sep 11, 2024	0.6300	0.6500	0.6100	0.6500	0.6500	187,100
Sep 10, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	48,700
Sep 9, 2024	0.6350	0.6550	0.6350	0.6450	0.6450	562,400
Sep 6, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	11,500
Sep 5, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	217,100
Sep 4, 2024	0.6200	0.6250	0.6050	0.6050	0.6050	132,400
Sep 3, 2024	0.6300	0.6300	0.6150	0.6150	0.6150	2,093,100
Sep 2, 2024	0.6150	0.6250	0.6150	0.6250	0.6250	75,000
Aug 30, 2024	0.6100	0.6200	0.6050	0.6050	0.6050	79,300
Aug 29, 2024	0.6200	0.6200	0.6150	0.6150	0.6150	41,000
Aug 28, 2024	0.6150	0.6300	0.6150	0.6250	0.6250	35,100
Aug 27, 2024	0.6400	0.6500	0.6200	0.6300	0.6300	380,500
Aug 26, 2024	0.6100	0.6300	0.6000	0.6250	0.6250	175,800
Aug 23, 2024	0.5950	0.6000	0.5900	0.6000	0.6000	106,100
Aug 22, 2024	0.6050	0.6300	0.5850	0.6250	0.6250	137,900
Aug 21, 2024	0.6350	0.6400	0.6100	0.6100	0.6100	37,700
Aug 20, 2024	0.6400	0.6400	0.6200	0.6250	0.6250	89,000
Aug 19, 2024	0.6500	0.6500	0.6200	0.6300	0.6300	172,100
Aug 16, 2024	0.6000	0.6350	0.6000	0.6350	0.6350	91,000
Aug 15, 2024	0.6050	0.6050	0.5800	0.5900	0.5900	92,500
Aug 14, 2024	0.5900	0.6050	0.5800	0.6050	0.6050	93,900
Aug 13, 2024	0.5950	0.5950	0.5900	0.5900	0.5900	110,000
Aug 12, 2024	0.5850	0.6100	0.5600	0.5900	0.5900	591,900
Aug 9, 2024	0.5100	0.5600	0.5100	0.5600	0.5600	268,100
Aug 8, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Aug 7, 2024	0.5000	0.5050	0.5000	0.5050	0.5050	25,000
Aug 6, 2024	0.4800	0.4800	0.4700	0.4750	0.4750	70,000
Aug 5, 2024	0.4800	0.4850	0.4750	0.4850	0.4850	204,000
Aug 2, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Aug 1, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	50,000
Jul 31, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	95,000
Jul 30, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	7,900
Jul 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 19, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	20,100
Jul 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 17, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 16, 2024	0.4850	0.4850	0.4800	0.4800	0.4800	4,000
Jul 15, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	10,000
Jul 12, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	17,200
Jul 11, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	22,000
Jul 10, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	15,000
Jul 9, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	21,300
Jul 5, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jul 4, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jul 3, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jul 2, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jul 1, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	12,900
Jun 28, 2024	0.4600	0.4850	0.4600	0.4700	0.4700	13,900
Jun 27, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	25,000
Jun 26, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	87,000
Jun 25, 2024	0.4950	0.4950	0.4900	0.4950	0.4950	95,300
Jun 24, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	59,600
Jun 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,100
Jun 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	20,000
Jun 19, 2024	0.5000	0.5050	0.4950	0.4950	0.4950	71,100
Jun 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 14, 2024	0.5000	0.5050	0.5000	0.5000	0.5000	34,100
Jun 13, 2024	0.5050	0.5050	0.5000	0.5000	0.5000	14,600
Jun 12, 2024	0.5050	0.5050	0.5000	0.5000	0.5000	13,200
Jun 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,500
Jun 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	30,000
Jun 7, 2024	0.5000	0.5300	0.4950	0.5300	0.5300	25,100
Jun 6, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Jun 5, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	13,700
Jun 4, 2024	0.5000	0.5250	0.4950	0.4950	0.4950	52,000
May 31, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
May 30, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	3,000
May 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	29,800
May 28, 2024	0.4850	0.5250	0.4850	0.5250	0.5250	19,800
May 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	73,000
May 24, 2024	0.5050	0.5100	0.5000	0.5050	0.5050	64,800
May 23, 2024	0.5350	0.5350	0.5150	0.5150	0.5150	96,900
May 21, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
May 20, 2024	0.5300	0.5300	0.5050	0.5050	0.5050	182,600
May 17, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	11,000
May 16, 2024	0.5200	0.5250	0.5050	0.5050	0.5050	68,000
May 15, 2024	0.5200	0.5200	0.5150	0.5150	0.5150	37,000
May 14, 2024	0.5450	0.5550	0.5200	0.5200	0.5200	461,100
May 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 9, 2024	0.5200	0.5500	0.5150	0.5500	0.5500	371,500
May 8, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 7, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 6, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 3, 2024	0.5250	0.5500	0.5250	0.5500	0.5500	10,800
May 2, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Apr 30, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Apr 29, 2024	0.5500	0.5550	0.5200	0.5550	0.5550	5,300
Apr 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	21,500
Apr 25, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Apr 24, 2024	0.5350	0.5550	0.5350	0.5550	0.5550	20,500
Apr 23, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 22, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 19, 2024	0.5250	0.5600	0.5250	0.5600	0.5600	16,800
Apr 18, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	200
Apr 17, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	29,400
Apr 16, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 15, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 9, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 8, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 5, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 4, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 3, 2024	0.5450	0.5600	0.5300	0.5600	0.5600	28,000
Apr 2, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 1, 2024	0.5600	0.5650	0.5250	0.5600	0.5600	76,700
Mar 29, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	60,600
Mar 27, 2024	0.5250	0.5600	0.5050	0.5600	0.5600	36,300
Mar 26, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Mar 25, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Mar 22, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Mar 21, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Mar 20, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Mar 19, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Mar 18, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	10,000
Mar 15, 2024	0.5200	0.5200	0.5150	0.5150	0.5150	26,400
Mar 14, 2024	0.5200	0.5200	0.5050	0.5050	0.5050	30,500
Mar 13, 2024	0.5150	0.5200	0.5050	0.5050	0.5050	11,000
Mar 12, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	1,000
Mar 11, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	13,000
Mar 8, 2024	0.5100	0.5200	0.5050	0.5200	0.5200	60,500
Mar 7, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 6, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	5,000
Mar 5, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 4, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 1, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	19,000
Feb 29, 2024	0.5750	0.5750	0.5500	0.5650	0.5650	19,100
Feb 28, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	1,000
Feb 27, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	2,300
Feb 26, 2024	0.5750	0.5800	0.5700	0.5800	0.5800	24,600
Feb 23, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	21,400
Feb 22, 2024	0.5750	0.5750	0.5500	0.5700	0.5700	1,700
Feb 21, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	4,400

9539.KL Multi-Usage Holdings Berhad

0.3850

0.00%

4022.KL Maxim Global Berhad

0.2800

-1.75%

3743.KL Sunsuria Berhad

0.4500

+1.12%

1503.KL GuocoLand (Malaysia) Berhad

0.6450

-0.77%

0206.KL Gagasan Nadi Cergas Berhad

0.2800

0.00%

0273.KL Vestland Berhad

0.5550

-1.77%

6912.KL Pasdec Holdings Berhad

0.2900

0.00%

5062.KL Hua Yang Berhad

0.2650

-5.36%

7077.KL Kerjaya Prospek Property Berhad

0.6050

-0.82%

5310.KL Kumpulan Kitacon Berhad

0.7450

-0.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Magna Prima Berhad (7617.KL)

Related Tickers