Skip to main content
Magni-Tech Industries Berhad (KLSE:MAGNI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.120
-0.010 (-0.47%)
At close: Sep 26, 2025

KLSE:MAGNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.122.132.112.122.12-0.47%69,700
Sep 25, 20252.152.162.132.132.13-37,500
Sep 24, 20252.132.182.122.132.13-0.47%31,200
Sep 23, 20252.142.142.132.142.14-40,400
Sep 22, 20252.142.142.112.142.14-18,400
Sep 19, 20252.182.182.102.142.14-1.83%99,700
Sep 18, 20252.142.192.142.182.151.87%222,400
Sep 17, 20252.172.172.122.142.11-0.47%349,700
Sep 12, 20252.182.182.112.152.12-0.92%359,000
Sep 11, 20252.182.202.152.172.140.46%136,700
Sep 10, 20252.222.222.162.162.13-2.70%150,500
Sep 9, 20252.232.242.172.222.18-0.45%240,800
Sep 8, 20252.202.242.202.232.191.83%167,800
Sep 4, 20252.152.192.122.192.162.34%411,000
Sep 3, 20252.122.162.092.142.110.94%292,000
Sep 2, 20252.142.152.112.122.09-0.47%206,200
Aug 29, 20252.102.132.102.132.10-0.47%27,100
Aug 28, 20252.122.142.102.142.111.42%69,600
Aug 27, 20252.122.122.102.112.08-0.47%150,900
Aug 26, 20252.132.142.102.122.09-0.93%57,800
Aug 25, 20252.132.142.102.142.110.47%25,000
Aug 22, 20252.112.132.102.132.100.95%52,700
Aug 21, 20252.102.132.102.112.08-111,700
Aug 20, 20252.122.122.102.112.08-0.47%13,400
Aug 19, 20252.092.182.092.122.09-0.93%139,000
Aug 18, 20252.122.182.122.142.11-97,600
Aug 15, 20252.082.172.082.142.110.94%89,600
Aug 14, 20252.082.122.072.122.091.92%152,200
Aug 13, 20252.082.152.082.082.05-268,100
Aug 12, 20252.112.122.072.082.05-276,900
Aug 11, 20252.042.152.032.082.051.96%303,000
Aug 8, 20252.052.102.042.042.01-0.49%1,332,900
Aug 7, 20252.062.062.022.052.02-0.97%491,300
Aug 6, 20252.102.102.072.072.04-1.90%235,800
Aug 5, 20252.122.122.102.112.08-0.47%12,500
Aug 4, 20252.122.132.122.122.09-18,000
Aug 1, 20252.112.152.112.122.090.47%120,100
Jul 31, 20252.102.112.062.112.081.44%248,000
Jul 30, 20252.092.092.012.082.05-0.48%375,800
Jul 29, 20252.122.132.062.092.06-1.88%140,000
Jul 28, 20252.092.132.092.132.101.91%83,200
Jul 25, 20252.052.112.052.092.061.95%82,500
Jul 24, 20252.072.072.042.052.02-181,700
Jul 23, 20252.032.072.032.052.020.99%35,500
Jul 22, 20252.072.092.032.032.00-2.40%217,900
Jul 21, 20252.102.102.002.082.05-76,700
Jul 18, 20252.072.122.062.082.050.48%137,600
Jul 17, 20252.092.102.052.072.04-1.43%377,000
Jul 16, 20252.132.132.052.102.07-2.33%203,500
Jul 15, 20252.172.182.132.152.12-1.38%130,700