Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,333.62 -712.91 (-1.11%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Magni-Tech Industries Berhad (7087.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:57PM MYT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.1600 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 81,700 |
| 25 Apr 2024 | 2.1600 | 2.1700 | 2.1500 | 2.1600 | 2.1600 | 191,800 |
| 24 Apr 2024 | 2.1500 | 2.1700 | 2.1500 | 2.1600 | 2.1600 | 100,700 |
| 23 Apr 2024 | 2.1200 | 2.1700 | 2.1100 | 2.1600 | 2.1600 | 103,400 |
| 22 Apr 2024 | 2.1300 | 2.1500 | 2.1100 | 2.1300 | 2.1300 | 166,800 |
| 19 Apr 2024 | 2.1900 | 2.1900 | 2.1000 | 2.1600 | 2.1600 | 300,500 |
| 18 Apr 2024 | 2.1700 | 2.1900 | 2.1500 | 2.1800 | 2.1800 | 180,600 |
| 17 Apr 2024 | 2.1700 | 2.1800 | 2.1600 | 2.1700 | 2.1700 | 298,000 |
| 16 Apr 2024 | 2.1700 | 2.1700 | 2.0500 | 2.1700 | 2.1700 | 1,000,300 |
| 15 Apr 2024 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | 2.1700 | 248,100 |
| 12 Apr 2024 | 2.1800 | 2.2200 | 2.1800 | 2.2100 | 2.2100 | 83,600 |
| 09 Apr 2024 | 2.1700 | 2.2000 | 2.1700 | 2.1900 | 2.1900 | 124,600 |
| 08 Apr 2024 | 2.1600 | 2.1900 | 2.1600 | 2.1700 | 2.1700 | 167,500 |
| 05 Apr 2024 | 2.1900 | 2.2200 | 2.1700 | 2.1700 | 2.1700 | 372,300 |
| 04 Apr 2024 | 2.1600 | 2.1900 | 2.1500 | 2.1900 | 2.1900 | 350,200 |
| 03 Apr 2024 | 2.1600 | 2.2000 | 2.1600 | 2.1700 | 2.1700 | 61,700 |
| 02 Apr 2024 | 2.2000 | 2.2400 | 2.1600 | 2.1800 | 2.1800 | 560,200 |
| 02 Apr 2024 | 0.035 Dividend | |||||
| 01 Apr 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2500 | 2.2150 | 565,500 |
| 29 Mar 2024 | 2.2200 | 2.2400 | 2.2200 | 2.2200 | 2.1855 | 153,100 |
| 27 Mar 2024 | 2.2600 | 2.2800 | 2.2000 | 2.2200 | 2.1855 | 323,300 |
| 26 Mar 2024 | 2.2700 | 2.3000 | 2.2300 | 2.2600 | 2.2248 | 821,600 |
| 25 Mar 2024 | 2.2800 | 2.2900 | 2.2700 | 2.2700 | 2.2347 | 67,300 |
| 22 Mar 2024 | 2.1800 | 2.2800 | 2.1500 | 2.2700 | 2.2347 | 1,030,200 |
| 21 Mar 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1800 | 2.1461 | 375,500 |
| 20 Mar 2024 | 2.2200 | 2.2200 | 2.1800 | 2.1900 | 2.1559 | 332,500 |
| 19 Mar 2024 | 2.1500 | 2.2200 | 2.1200 | 2.2200 | 2.1855 | 2,225,000 |
| 18 Mar 2024 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | 1.9984 | 97,000 |
| 15 Mar 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0400 | 2.0083 | 110,100 |
| 14 Mar 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0400 | 2.0083 | 129,000 |
| 13 Mar 2024 | 2.0200 | 2.0300 | 2.0000 | 2.0300 | 1.9984 | 71,100 |
| 12 Mar 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | 1.9984 | 56,100 |
| 11 Mar 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0500 | 2.0181 | 60,000 |
| 08 Mar 2024 | 2.0400 | 2.1000 | 2.0400 | 2.0700 | 2.0378 | 696,500 |
| 07 Mar 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0400 | 2.0083 | 151,100 |
| 06 Mar 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0300 | 1.9984 | 659,600 |
| 05 Mar 2024 | 2.0400 | 2.0400 | 2.0300 | 2.0400 | 2.0083 | 103,200 |
| 04 Mar 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0400 | 2.0083 | 130,300 |
| 01 Mar 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | 2.0181 | 286,100 |
| 29 Feb 2024 | 1.9800 | 2.0200 | 1.9800 | 2.0000 | 1.9689 | 200,700 |
| 28 Feb 2024 | 2.0100 | 2.0100 | 1.9800 | 2.0100 | 1.9787 | 275,600 |
| 27 Feb 2024 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | 1.9787 | 239,600 |
| 26 Feb 2024 | 1.9500 | 2.0000 | 1.9500 | 1.9900 | 1.9590 | 405,200 |
| 23 Feb 2024 | 1.9300 | 1.9600 | 1.9300 | 1.9600 | 1.9295 | 86,700 |
| 22 Feb 2024 | 1.9300 | 1.9400 | 1.9300 | 1.9300 | 1.9000 | 114,400 |
| 21 Feb 2024 | 1.9300 | 1.9400 | 1.9200 | 1.9300 | 1.9000 | 107,600 |
| 20 Feb 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9300 | 1.9000 | 189,000 |
| 19 Feb 2024 | 1.9300 | 1.9300 | 1.9100 | 1.9300 | 1.9000 | 43,700 |
| 16 Feb 2024 | 1.9400 | 1.9500 | 1.9200 | 1.9300 | 1.9000 | 36,900 |
| 15 Feb 2024 | 1.9000 | 1.9600 | 1.9000 | 1.9600 | 1.9295 | 429,300 |
| 14 Feb 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9100 | 1.8803 | 45,200 |
| 13 Feb 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9200 | 1.8901 | 24,100 |
| 09 Feb 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9000 | 1.8704 | 27,100 |
| 08 Feb 2024 | 1.9200 | 1.9200 | 1.9100 | 1.9200 | 1.8901 | 5,700 |
| 07 Feb 2024 | 1.9200 | 1.9200 | 1.9000 | 1.9200 | 1.8901 | 335,500 |
| 06 Feb 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.8803 | 69,000 |
| 05 Feb 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9100 | 1.8803 | 81,600 |
| 02 Feb 2024 | 1.9000 | 1.9000 | 1.8800 | 1.9000 | 1.8704 | 58,300 |
| 31 Jan 2024 | 1.9000 | 1.9000 | 1.8900 | 1.9000 | 1.8704 | 324,700 |
| 30 Jan 2024 | 1.9000 | 1.9100 | 1.8900 | 1.9000 | 1.8704 | 113,400 |
| 29 Jan 2024 | 1.8900 | 1.9100 | 1.8900 | 1.9100 | 1.8803 | 35,300 |
| 26 Jan 2024 | 1.8800 | 1.9000 | 1.8800 | 1.8900 | 1.8606 | 440,700 |
| 24 Jan 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8900 | 1.8606 | 65,500 |
| 23 Jan 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8800 | 1.8508 | 394,000 |
| 22 Jan 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8900 | 1.8606 | 117,100 |
| 19 Jan 2024 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | 1.8606 | 13,000 |
| 18 Jan 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8409 | 148,900 |
| 17 Jan 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8508 | 334,300 |
| 16 Jan 2024 | 1.8900 | 1.9000 | 1.8800 | 1.8900 | 1.8606 | 68,800 |
| 15 Jan 2024 | 1.8800 | 1.9000 | 1.8800 | 1.8900 | 1.8606 | 65,500 |
| 12 Jan 2024 | 1.8800 | 1.9000 | 1.8800 | 1.8800 | 1.8508 | 305,800 |
| 11 Jan 2024 | 1.8900 | 1.9000 | 1.8800 | 1.8800 | 1.8508 | 358,200 |
| 10 Jan 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8900 | 1.8606 | 59,800 |
| 09 Jan 2024 | 1.8900 | 1.9000 | 1.8800 | 1.8800 | 1.8508 | 76,600 |
| 08 Jan 2024 | 1.8800 | 1.9000 | 1.8700 | 1.8800 | 1.8508 | 284,000 |
| 05 Jan 2024 | 1.8700 | 1.9000 | 1.8600 | 1.8700 | 1.8409 | 236,400 |
| 04 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8311 | 114,000 |
| 03 Jan 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8600 | 1.8311 | 191,400 |
| 02 Jan 2024 | 1.8600 | 1.8700 | 1.8500 | 1.8600 | 1.8311 | 365,300 |
| 29 Dec 2023 | 1.8600 | 1.8800 | 1.8500 | 1.8700 | 1.8409 | 128,800 |
| 28 Dec 2023 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | 1.8311 | 376,400 |
| 27 Dec 2023 | 1.8700 | 1.8800 | 1.8600 | 1.8700 | 1.8409 | 57,300 |
| 26 Dec 2023 | 1.8800 | 1.9000 | 1.8800 | 1.8800 | 1.8508 | 131,100 |
| 22 Dec 2023 | 1.8800 | 1.8800 | 1.8500 | 1.8800 | 1.8508 | 117,500 |
| 21 Dec 2023 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | 1.8508 | 124,600 |
| 20 Dec 2023 | 1.8800 | 1.9000 | 1.8800 | 1.8900 | 1.8606 | 77,500 |
| 19 Dec 2023 | 1.8900 | 1.8900 | 1.8700 | 1.8800 | 1.8508 | 170,200 |
| 19 Dec 2023 | 0.022 Dividend | |||||
| 18 Dec 2023 | 1.9100 | 1.9100 | 1.8900 | 1.9100 | 1.8586 | 357,600 |
| 15 Dec 2023 | 1.9100 | 1.9100 | 1.9000 | 1.9100 | 1.8586 | 212,000 |
| 14 Dec 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8586 | 35,300 |
| 13 Dec 2023 | 1.9000 | 1.9000 | 1.8900 | 1.9000 | 1.8489 | 263,900 |
| 12 Dec 2023 | 1.9100 | 1.9100 | 1.8900 | 1.9000 | 1.8489 | 348,400 |
| 11 Dec 2023 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.8586 | 253,400 |
| 08 Dec 2023 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 1.8586 | 701,900 |
| 07 Dec 2023 | 1.9000 | 1.9300 | 1.9000 | 1.9200 | 1.8684 | 263,200 |
| 06 Dec 2023 | 1.9300 | 1.9300 | 1.8400 | 1.9000 | 1.8489 | 1,237,100 |
| 05 Dec 2023 | 1.9600 | 2.0000 | 1.9500 | 1.9500 | 1.8976 | 185,000 |
| 04 Dec 2023 | 1.9900 | 2.0200 | 1.9600 | 1.9600 | 1.9073 | 176,500 |
| 01 Dec 2023 | 1.9800 | 2.0200 | 1.9700 | 2.0000 | 1.9462 | 149,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.