Singapore markets open in 3 hours 47 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,870.45 +995.46 (+1.64%) CMC Crypto 200
1,287.30 +3.47 (+0.27%)
Magnum Berhad (3859.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:56PM MYT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 655,000 |
| 27 Jun 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 1,581,800 |
| 26 Jun 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 3,001,500 |
| 25 Jun 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 889,900 |
| 24 Jun 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 1,065,100 |
| 21 Jun 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 871,000 |
| 20 Jun 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 887,700 |
| 19 Jun 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 702,400 |
| 18 Jun 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 1,834,800 |
| 14 Jun 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 957,200 |
| 13 Jun 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 2,394,300 |
| 12 Jun 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 5,303,200 |
| 12 Jun 2024 | 0.015 Dividend | |||||
| 11 Jun 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1150 | 3,363,100 |
| 10 Jun 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | 1.1347 | 1,672,300 |
| 07 Jun 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1249 | 1,137,600 |
| 06 Jun 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1150 | 811,800 |
| 05 Jun 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1150 | 1,820,900 |
| 04 Jun 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1300 | 1.1150 | 7,799,200 |
| 31 May 2024 | 1.1700 | 1.1800 | 1.1300 | 1.1300 | 1.1150 | 17,896,700 |
| 30 May 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1545 | 872,200 |
| 29 May 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1446 | 2,220,500 |
| 28 May 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1643 | 1,406,200 |
| 27 May 2024 | 1.1800 | 1.2000 | 1.1700 | 1.1800 | 1.1643 | 3,168,200 |
| 24 May 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1600 | 1.1446 | 3,103,800 |
| 23 May 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1700 | 1.1545 | 2,937,700 |
| 21 May 2024 | 1.1900 | 1.2100 | 1.1600 | 1.1600 | 1.1446 | 4,775,600 |
| 20 May 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1800 | 1.1643 | 6,125,900 |
| 17 May 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1347 | 1,630,100 |
| 16 May 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1446 | 318,200 |
| 15 May 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1446 | 649,700 |
| 14 May 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1446 | 376,800 |
| 13 May 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1446 | 890,900 |
| 10 May 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1347 | 472,900 |
| 09 May 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1347 | 504,400 |
| 08 May 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1249 | 264,300 |
| 07 May 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1347 | 491,000 |
| 06 May 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1249 | 160,700 |
| 03 May 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1249 | 654,200 |
| 02 May 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1150 | 368,300 |
| 30 Apr 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1347 | 749,800 |
| 29 Apr 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.1150 | 576,100 |
| 26 Apr 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1249 | 658,300 |
| 25 Apr 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1347 | 99,600 |
| 24 Apr 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1347 | 825,800 |
| 23 Apr 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1249 | 622,800 |
| 22 Apr 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1347 | 159,600 |
| 19 Apr 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1249 | 832,300 |
| 18 Apr 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1446 | 589,400 |
| 17 Apr 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1446 | 1,291,500 |
| 16 Apr 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1347 | 2,380,300 |
| 15 Apr 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1249 | 1,989,400 |
| 12 Apr 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1347 | 959,100 |
| 09 Apr 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1347 | 719,000 |
| 08 Apr 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1249 | 1,073,600 |
| 05 Apr 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1150 | 112,400 |
| 04 Apr 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1249 | 608,400 |
| 03 Apr 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1347 | 718,800 |
| 02 Apr 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1249 | 683,200 |
| 01 Apr 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1400 | 1.1249 | 844,600 |
| 29 Mar 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1051 | 345,200 |
| 27 Mar 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1249 | 396,600 |
| 26 Mar 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1249 | 1,007,400 |
| 25 Mar 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1150 | 1,286,200 |
| 22 Mar 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1051 | 295,700 |
| 21 Mar 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.1150 | 1,121,200 |
| 20 Mar 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1249 | 415,800 |
| 19 Mar 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1051 | 373,300 |
| 18 Mar 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1150 | 327,100 |
| 15 Mar 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1051 | 707,700 |
| 14 Mar 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1249 | 512,400 |
| 13 Mar 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1249 | 282,300 |
| 12 Mar 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1249 | 211,700 |
| 12 Mar 2024 | 0.02 Dividend | |||||
| 11 Mar 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1249 | 836,300 |
| 08 Mar 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1152 | 434,000 |
| 07 Mar 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1600 | 1.1249 | 692,700 |
| 06 Mar 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1055 | 375,900 |
| 05 Mar 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1249 | 949,300 |
| 04 Mar 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1055 | 567,900 |
| 01 Mar 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.0958 | 777,000 |
| 29 Feb 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1300 | 1.0958 | 2,461,800 |
| 28 Feb 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1152 | 518,300 |
| 27 Feb 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1152 | 242,200 |
| 26 Feb 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1500 | 1.1152 | 1,329,000 |
| 23 Feb 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1346 | 85,200 |
| 22 Feb 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1443 | 326,800 |
| 21 Feb 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1249 | 529,900 |
| 20 Feb 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1346 | 430,500 |
| 19 Feb 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1443 | 1,514,100 |
| 16 Feb 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1700 | 1.1346 | 762,200 |
| 15 Feb 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1600 | 1.1249 | 1,891,500 |
| 14 Feb 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1055 | 635,900 |
| 13 Feb 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.0958 | 621,200 |
| 09 Feb 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.0667 | 516,800 |
| 08 Feb 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0570 | 691,900 |
| 07 Feb 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | 1.0764 | 293,400 |
| 06 Feb 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.0764 | 527,500 |
| 05 Feb 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.0667 | 451,700 |
| 02 Feb 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.0667 | 961,600 |
| *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.