Magna Prima Berhad (KLSE:MAGNA)
Malaysia
· Delayed Price · Currency is MYR 0.6750
-0.0100 (-1.46%)
At close: Sep 29, 2025
Magna Prima Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | 1.48% | 87,000 |
| Sep 24, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.85% | 66,000 |
| Sep 23, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 14,000 |
| Sep 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -3.65% | 10,500 |
| Sep 19, 2025 | 0.69 | 0.70 | 0.66 | 0.69 | 0.69 | 5.38% | 145,700 |
| Sep 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 79,500 |
| Sep 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 30,000 |
| Sep 10, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 4.84% | 70,000 |
| Sep 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 5,100 |
| Sep 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 8.77% | 17,400 |
| Aug 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -6.56% | 1,200 |
| Aug 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1,800 |
| Aug 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | 3,200 |
| Aug 25, 2025 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -4.65% | 27,200 |
| Aug 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.38% | 2,000 |
| Aug 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 1,500 |
| Aug 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 11,100 |
| Aug 19, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 9,900 |
| Aug 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 4.92% | 4,000 |
| Aug 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.94% | 21,500 |
| Aug 14, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 2.42% | 91,300 |
| Aug 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -6.06% | 3,000 |
| Aug 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.13% | 3,200 |
| Aug 7, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 141,100 |
| Aug 6, 2025 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | 4.92% | 36,800 |
| Jul 31, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 9,400 |
| Jul 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 20,000 |
| Jul 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 74,000 |
| Jul 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 391,300 |
| Jul 22, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 189,300 |
| Jul 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | 56,400 |
| Jul 18, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 3.33% | 182,500 |
| Jul 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 92,000 |
| Jul 16, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 5.22% | 377,800 |
| Jul 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 34,000 |
| Jul 11, 2025 | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | 8.49% | 80,000 |
| Jul 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 6,000 |
| Jul 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 30,000 |
| Jul 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.57% | 100,000 |
| Jul 1, 2025 | 0.52 | 0.56 | 0.51 | 0.56 | 0.56 | - | 12,000 |
| Jun 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 109,000 |
| Jun 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 12.00% | 1,000 |
| Jun 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.66% | 5,100 |
| Jun 19, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -8.62% | 3,000 |
| Jun 17, 2025 | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | 8.41% | 21,500 |
| Jun 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.94% | 2,000 |
| Jun 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -10.17% | 3,700 |
| Jun 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 1,000 |
| Jun 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 100 |
| May 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 6.31% | 100 |