Kuala Lumpur - Delayed Quote
MYR
Magni-Tech Industries Berhad (7087.KL)
1.4300
-0.0200
(-1.38%)
At close: October 30 at 4:44:52 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.4400
1.4400
1.4100
1.4300
1.4300
123,400
Oct 29, 2026
1.4200
1.4500
1.4200
1.4500
1.4500
81,100
Oct 28, 2026
1.4400
1.4500
1.4100
1.4100
1.4100
196,900
Oct 27, 2026
1.4500
1.4500
1.4300
1.4500
1.4500
117,600
Oct 26, 2026
1.4300
1.4500
1.4300
1.4400
1.4400
35,100
Oct 23, 2026
1.4300
1.4500
1.4300
1.4300
1.4300
40,900
Oct 22, 2026
1.4400
1.4400
1.4200
1.4300
1.4300
165,200
Oct 21, 2026
1.4500
1.4600
1.4300
1.4400
1.4400
153,400
Oct 20, 2026
1.4800
1.4800
1.4500
1.4600
1.4600
212,600
Oct 19, 2026
1.4800
1.4800
1.4700
1.4700
1.4700
105,800
Oct 16, 2026
1.4800
1.5000
1.4800
1.4900
1.4900
19,400
Oct 15, 2026
1.4800
1.4900
1.4700
1.4700
1.4700
41,900
Oct 14, 2026
1.4800
1.5000
1.4800
1.4800
1.4800
112,600
Oct 13, 2026
1.5000
1.5000
1.4600
1.4800
1.4800
99,100
Oct 12, 2026
1.5200
1.5200
1.5000
1.5000
1.5000
201,600
Oct 9, 2026
1.5200
1.5500
1.5100
1.5200
1.5200
105,600
Oct 8, 2026
1.5000
1.5500
1.5000
1.5200
1.5200
138,200
Oct 7, 2026
1.5300
1.5300
1.5000
1.5100
1.5100
80,200
Oct 6, 2026
1.5500
1.5500
1.5100
1.5200
1.5200
111,900
Oct 5, 2026
1.5500
1.5900
1.5500
1.5500
1.5500
124,200
Oct 2, 2026
1.6000
1.6000
1.5400
1.5500
1.5500
147,200
Oct 1, 2026
1.5400
1.5700
1.5400
1.5600
1.5600
127,900
Sep 30, 2026
1.5500
1.5700
1.5400
1.5700
1.5700
128,600
Sep 29, 2026
1.5800
1.6000
1.5500
1.5500
1.5500
209,500
Sep 28, 2026
1.6000
1.6000
1.5600
1.5800
1.5800
86,700
Sep 25, 2026
1.6400
1.6400
1.5800
1.5800
1.5800
145,900
Sep 24, 2026
1.6200
1.6400
1.6200
1.6200
1.6200
28,200
Sep 23, 2026
1.6200
1.6400
1.6100
1.6400
1.6400
33,900
Sep 22, 2026
1.6400
1.6400
1.6100
1.6100
1.6100
147,300
Sep 21, 2026
1.5900
1.6400
1.5900
1.6400
1.6400
359,300
Sep 18, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
1.6200
1.6200
1.5900
1.5900
1.5900
42,800
Sep 17, 2026
1.6100
1.6600
1.6100
1.6400
1.6120
126,900
Sep 15, 2026
1.6400
1.6400
1.6100
1.6200
1.5923
195,900
Sep 14, 2026
1.6300
1.6600
1.6300
1.6400
1.6120
262,800
Sep 11, 2026
1.6300
1.6500
1.6200
1.6300
1.6022
128,100
Sep 10, 2026
1.6300
1.6500
1.6300
1.6300
1.6022
45,000
Sep 9, 2026
1.6900
1.6900
1.6300
1.6300
1.6022
72,400
Sep 8, 2026
1.6300
1.6500
1.6300
1.6400
1.6120
36,800
Sep 7, 2026
1.6700
1.6700
1.6200
1.6400
1.6120
166,900
Sep 4, 2026
1.6700
1.6900
1.6300
1.6600
1.6317
120,700
Sep 3, 2026
1.6500
1.6600
1.6400
1.6400
1.6120
17,600
Sep 2, 2026
1.6400
1.6400
1.6200
1.6400
1.6120
106,500
Sep 1, 2026
1.6600
1.6600
1.6300
1.6300
1.6022
160,900
Aug 28, 2026
1.7500
1.7500
1.6000
1.6500
1.6218
582,700
Aug 27, 2026
1.7600
1.7600
1.7000
1.7100
1.6808
78,900
Aug 26, 2026
1.7200
1.7600
1.7200
1.7600
1.7300
124,500
Aug 24, 2026
1.7200
1.7200
1.7000
1.7100
1.6808
55,300
Aug 21, 2026
1.7100
1.7200
1.7000
1.7100
1.6808
84,300
Aug 20, 2026
1.7100
1.7200
1.7100
1.7100
1.6808
61,800
Aug 19, 2026
1.7200
1.7300
1.7100
1.7200
1.6906
33,100
Aug 18, 2026
1.7300
1.7400
1.7200
1.7200
1.6906
45,100
Aug 17, 2026
1.7300
1.7400
1.7200
1.7400
1.7103
10,600
Aug 14, 2026
1.7300
1.7400
1.7300
1.7300
1.7005
58,100
Aug 13, 2026
1.7100
1.7200
1.7100
1.7200
1.6906
14,200
Aug 12, 2026
1.7500
1.7500
1.7100
1.7300
1.7005
122,200
Aug 11, 2026
1.7500
1.7500
1.7400
1.7500
1.7201
15,000
Aug 10, 2026
1.7400
1.7500
1.7400
1.7500
1.7201
22,500
Aug 7, 2026
1.7500
1.7500
1.7400
1.7400
1.7103
37,600
Aug 6, 2026
1.7300
1.7500
1.7200
1.7500
1.7201
50,200
Aug 5, 2026
1.7100
1.7400
1.7100
1.7400
1.7103
50,900
Aug 4, 2026
1.7200
1.7500
1.7000
1.7100
1.6808
156,300
Aug 3, 2026
1.7200
1.7200
1.7100
1.7200
1.6906
31,200
Jul 31, 2026
1.7100
1.7200
1.7100
1.7200
1.6906
154,300
Jul 30, 2026
1.7300
1.7300
1.7200
1.7200
1.6906
51,700
Jul 29, 2026
1.7200
1.7400
1.7200
1.7300
1.7005
21,200
Jul 28, 2026
1.7300
1.7300
1.7300
1.7300
1.7005
11,500
Jul 27, 2026
1.7300
1.7300
1.7100
1.7300
1.7005
47,600
Jul 24, 2026
1.7100
1.7300
1.7100
1.7300
1.7005
34,300
Jul 23, 2026
1.7000
1.7300
1.7000
1.7300
1.7005
38,000
Jul 22, 2026
1.7100
1.7200
1.7000
1.7100
1.6808
121,100
Jul 21, 2026
1.7000
1.7200
1.6900
1.7100
1.6808
122,600
Jul 20, 2026
1.7200
1.7200
1.6900
1.7100
1.6808
221,400
Jul 17, 2026
1.7400
1.7500
1.7000
1.7100
1.6808
388,600
Jul 16, 2026
1.7400
1.7500
1.7200
1.7500
1.7201
167,600
Jul 15, 2026
1.7500
1.7600
1.7100
1.7400
1.7103
310,500
Jul 14, 2026
1.7700
1.7800
1.7500
1.7500
1.7201
179,200
Jul 13, 2026
1.7800
1.7800
1.7600
1.7700
1.7398
70,500
Jul 10, 2026
1.7800
1.7900
1.7700
1.7800
1.7496
56,400
Jul 9, 2026
1.7900
1.8000
1.7700
1.7800
1.7496
165,500
Jul 8, 2026
1.8200
1.8700
1.7800
1.7900
1.7594
193,500
Jul 7, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
1.8800
1.8800
1.8200
1.8200
1.7889
26,900
Jul 6, 2026
1.8800
1.9000
1.8500
1.9000
1.8479
85,400
Jul 3, 2026
1.8400
1.8800
1.8400
1.8700
1.8187
26,100
Jul 2, 2026
1.8500
1.8500
1.8300
1.8500
1.7993
64,600
Jul 1, 2026
1.8600
1.8600
1.8400
1.8400
1.7895
51,100
Jun 30, 2026
1.8700
1.8900
1.8500
1.8500
1.7993
34,700
Jun 29, 2026
1.8500
1.8800
1.8300
1.8500
1.7993
109,100
Jun 26, 2026
1.8600
1.9000
1.8400
1.8500
1.7993
168,200
Jun 25, 2026
1.8600
1.8900
1.8600
1.8600
1.8090
97,500
Jun 24, 2026
1.8800
1.8800
1.8500
1.8600
1.8090
427,400
Jun 23, 2026
1.9000
1.9600
1.9000
1.9100
1.8576
74,800
Jun 22, 2026
1.9300
1.9300
1.9000
1.9000
1.8479
39,500
Jun 19, 2026
1.9400
1.9500
1.9300
1.9300
1.8771
35,600
Jun 18, 2026
1.9000
1.9600
1.9000
1.9400
1.8868
26,400
Jun 16, 2026
1.9100
1.9600
1.9000
1.9600
1.9063
299,400
Jun 15, 2026
1.9000
1.9100
1.8900
1.9100
1.8576
58,400
Jun 12, 2026
1.8800
1.9000
1.8700
1.8800
1.8285
8,800
Jun 11, 2026
1.9000
1.9000
1.8800
1.8800
1.8285
107,000
Jun 10, 2026
1.8800
1.9100
1.8800
1.9000
1.8479
15,600
Jun 9, 2026
1.8800
1.9000
1.8800
1.8900
1.8382
93,700
Jun 8, 2026
1.8800
1.8900
1.8700
1.8900
1.8382
85,500
Jun 5, 2026
1.8600
1.8900
1.8600
1.8900
1.8382
189,800
Jun 4, 2026
1.8700
1.8800
1.8700
1.8800
1.8285
76,500
Jun 3, 2026
1.8800
1.8800
1.8700
1.8800
1.8285
141,600
May 29, 2026
1.8900
1.8900
1.8600
1.8600
1.8090
106,300
May 28, 2026
1.8800
1.8800
1.8700
1.8800
1.8285
100,900
May 26, 2026
1.8700
1.8800
1.8700
1.8800
1.8285
26,500
May 25, 2026
1.8800
1.8800
1.8600
1.8600
1.8090
39,400
May 22, 2026
1.9000
1.9200
1.8800
1.8800
1.8285
225,200
May 21, 2026
1.8900
1.9000
1.8800
1.8900
1.8382
29,400
May 20, 2026
1.9000
1.9100
1.8900
1.8900
1.8382
23,000
May 19, 2026
1.9000
1.9000
1.8800
1.8800
1.8285
266,100
May 18, 2026
1.8800
1.9100
1.8700
1.9100
1.8576
100,900
May 15, 2026
1.8700
1.8800
1.8700
1.8800
1.8285
28,400
May 14, 2026
1.8800
1.8800
1.8800
1.8800
1.8285
32,900
May 13, 2026
1.9000
1.9000
1.8800
1.8800
1.8285
20,600
May 12, 2026
1.8900
1.9000
1.8800
1.9000
1.8479
70,000
May 11, 2026
1.8800
1.8900
1.8800
1.8800
1.8285
37,400
May 8, 2026
1.9000
1.9000
1.8700
1.8700
1.8187
206,200
May 7, 2026
1.9100
1.9100
1.9000
1.9000
1.8479
56,900
May 6, 2026
1.8900
1.9200
1.8900
1.9100
1.8576
166,500
May 5, 2026
1.8900
1.9000
1.8900
1.8900
1.8382
46,700
May 4, 2026
1.8800
1.9100
1.8800
1.9000
1.8479
145,200
Apr 30, 2026
1.8900
1.9000
1.8800
1.8800
1.8285
55,200
Apr 29, 2026
1.9200
1.9200
1.8900
1.8900
1.8382
112,300
Apr 28, 2026
1.9000
1.9200
1.9000
1.9000
1.8479
12,800
Apr 27, 2026
1.8800
1.9200
1.8800
1.9000
1.8479
27,400
Apr 24, 2026
1.8800
1.9100
1.8800
1.8800
1.8285
45,500
Apr 23, 2026
1.8600
1.9000
1.8300
1.8800
1.8285
337,000
Apr 22, 2026
1.9100
1.9500
1.8500
1.8500
1.7993
561,500
Apr 21, 2026
1.9000
1.9400
1.9000
1.9100
1.8576
21,300
Apr 20, 2026
1.9000
1.9200
1.9000
1.9100
1.8576
71,000
Apr 17, 2026
1.8900
1.9000
1.8800
1.8900
1.8382
39,900
Apr 16, 2026
1.8800
1.9000
1.8700
1.8700
1.8187
246,500
Apr 15, 2026
1.8900
1.9000
1.8800
1.8800
1.8285
61,500
Apr 14, 2026
1.8800
1.9000
1.8700
1.8800
1.8285
61,000
Apr 13, 2026
1.9000
1.9000
1.8600
1.8800
1.8285
97,400
Apr 10, 2026
1.9000
1.9100
1.9000
1.9000
1.8479
74,800
Apr 9, 2026
1.9300
1.9300
1.9000
1.9000
1.8479
92,900
Apr 8, 2026
1.9100
1.9400
1.9000
1.9100
1.8576
257,100
Apr 7, 2026
1.9100
1.9100
1.9000
1.9000
1.8479
141,100
Apr 6, 2026
1.9400
1.9500
1.8900
1.9400
1.8868
128,300
Apr 3, 2026
1.9600
1.9600
1.9300
1.9400
1.8868
13,900
Apr 2, 2026
1.9800
1.9800
1.9000
1.9100
1.8576
294,300
Apr 1, 2026
1.8600
1.9500
1.8500
1.9300
1.8771
170,900
Mar 31, 2026
1.8600
1.8800
1.8300
1.8500
1.7993
467,200
Mar 30, 2026
1.9300
1.9300
1.8300
1.8600
1.8090
540,300
Mar 27, 2026
1.9200
1.9500
1.9200
1.9300
1.8771
89,800
Mar 26, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
1.9400
1.9400
1.9200
1.9200
1.8674
169,700
Mar 25, 2026
1.9700
1.9700
1.9300
1.9400
1.8625
210,500
Mar 24, 2026
1.9800
1.9900
1.9500
1.9700
1.8913
207,600
Mar 19, 2026
2.0000
2.0100
1.9800
1.9900
1.9105
339,200
Mar 18, 2026
1.9700
2.0200
1.9500
2.0000
1.9201
241,100
Mar 17, 2026
1.9300
1.9600
1.9300
1.9600
1.8817
145,600
Mar 16, 2026
1.9700
1.9700
1.9200
1.9300
1.8529
389,300
Mar 13, 2026
1.9700
1.9800
1.9600
1.9700
1.8913
94,500
Mar 12, 2026
1.9900
1.9900
1.9500
1.9700
1.8913
163,100
Mar 11, 2026
1.9900
2.0000
1.9800
1.9900
1.9105
126,700
Mar 10, 2026
2.0400
2.0400
1.9900
1.9900
1.9105
39,900
Mar 9, 2026
2.0300
2.0300
1.9400
2.0000
1.9201
466,700
Mar 6, 2026
2.0200
2.0400
2.0200
2.0300
1.9489
31,500
Mar 5, 2026
2.0100
2.0300
2.0100
2.0300
1.9489
60,100
Mar 4, 2026
2.0200
2.0200
2.0100
2.0100
1.9297
174,100
Mar 3, 2026
2.0300
2.0400
2.0200
2.0300
1.9489
144,200
Mar 2, 2026
2.0500
2.0500
2.0200
2.0300
1.9489
341,600
Feb 27, 2026
2.0400
2.0600
2.0400
2.0500
1.9681
50,700
Feb 26, 2026
2.0500
2.0600
2.0400
2.0400
1.9585
39,300
Feb 25, 2026
2.0500
2.0700
2.0400
2.0500
1.9681
137,400
Feb 24, 2026
2.0600
2.0600
2.0500
2.0500
1.9681
34,700
Feb 23, 2026
2.0500
2.0600
2.0500
2.0500
1.9681
121,500
Feb 20, 2026
2.0700
2.0800
2.0600
2.0600
1.9777
99,800
Feb 19, 2026
2.0500
2.0600
2.0500
2.0500
1.9681
64,700
Feb 16, 2026
2.0400
2.0700
2.0400
2.0500
1.9681
11,200
Feb 13, 2026
2.0700
2.0700
2.0400
2.0400
1.9585
159,800
Feb 12, 2026
2.0700
2.0700
2.0600
2.0600
1.9777
119,100
Feb 11, 2026
2.0700
2.0700
2.0600
2.0600
1.9777
17,500
Feb 10, 2026
2.0700
2.0700
2.0600
2.0600
1.9777
56,800
Feb 9, 2026
2.0800
2.0800
2.0600
2.0600
1.9777
167,900
Feb 6, 2026
2.0600
2.0700
2.0600
2.0700
1.9873
77,400
Feb 5, 2026
2.0600
2.0700
2.0600
2.0600
1.9777
75,500
Feb 4, 2026
2.0700
2.0700
2.0600
2.0600
1.9777
72,300
Feb 3, 2026
2.0600
2.0800
2.0600
2.0600
1.9777
117,000
Jan 30, 2026
2.0700
2.0800
2.0600
2.0600
1.9777
68,400
Jan 29, 2026
2.0600
2.0700
2.0500
2.0600
1.9777
53,400
Jan 28, 2026
2.0800
2.0800
2.0600
2.0600
1.9777
381,700
Jan 27, 2026
2.1000
2.1000
2.0800
2.0800
1.9969
91,100
Jan 26, 2026
2.0900
2.1000
2.0800
2.0900
2.0065
47,100
Jan 23, 2026
2.0800
2.0900
2.0800
2.0900
2.0065
84,000
Jan 22, 2026
2.0900
2.0900
2.0600
2.0600
1.9777
300,100
Jan 21, 2026
2.0800
2.1100
2.0800
2.0900
2.0065
45,200
Jan 20, 2026
2.0800
2.1000
2.0800
2.0800
1.9969
105,000
Jan 19, 2026
2.0800
2.0800
2.0800
2.0800
1.9969
-
Jan 16, 2026
2.0900
2.1000
2.0700
2.0800
1.9969
316,600
Jan 15, 2026
2.0900
2.1000
2.0900
2.1000
2.0161
65,000
Jan 14, 2026
2.1000
2.1100
2.0900
2.1000
2.0161
164,600
Jan 13, 2026
2.1100
2.1200
2.0900
2.1200
2.0353
340,900
Jan 12, 2026
2.1200
2.1300
2.1000
2.1200
2.0353
66,200
Jan 9, 2026
2.1100
2.1200
2.0900
2.1200
2.0353
180,900
Jan 8, 2026
2.1000
2.1000
2.0700
2.1000
2.0161
108,300
Jan 7, 2026
2.1000
2.1100
2.0800
2.0800
1.9969
125,700
Jan 6, 2026
2.1200
2.1400
2.1000
2.1000
2.0161
114,300
Jan 5, 2026
2.1200
2.1200
2.1100
2.1200
2.0353
84,100
Jan 2, 2026
2.0800
2.1300
2.0800
2.1000
2.0161
88,600
Dec 31, 2025
2.0900
2.1000
2.0800
2.0800
1.9969
11,900
Dec 30, 2025
2.0900
2.1200
2.0800
2.1000
2.0161
24,400
Dec 29, 2025
2.0900
2.1000
2.0900
2.0900
2.0065
85,700
Dec 26, 2025
2.0900
2.0900
2.0800
2.0900
2.0065
22,300
Dec 24, 2025
2.0800
2.1000
2.0800
2.0900
2.0065
22,900
Dec 23, 2025
2.0800
2.0900
2.0800
2.0900
2.0065
71,400
Dec 22, 2025
2.0700
2.0800
2.0700
2.0700
1.9873
34,600
Dec 19, 2025
2.0900
2.0900
2.0600
2.0700
1.9873
171,500
Dec 18, 2025
2.1000
2.1000
2.0900
2.0900
2.0065
101,400
Dec 17, 2025
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
2.1500
2.1500
2.1000
2.1000
2.0161
77,000
Dec 16, 2025
2.1500
2.1500
2.1200
2.1400
2.0257
91,000
Dec 15, 2025
2.1200
2.1500
2.1200
2.1200
2.0068
44,500
Dec 12, 2025
2.1200
2.1500
2.1100
2.1300
2.0162
79,400
Dec 11, 2025
2.1000
2.1000
2.0700
2.1000
1.9878
143,100
Dec 10, 2025
2.1200
2.1200
2.1000
2.1200
2.0068
118,000
Dec 9, 2025
2.1400
2.1400
2.0800
2.1300
2.0162
309,000
Dec 8, 2025
2.1700
2.1800
2.1300
2.1300
2.0162
172,400
Dec 5, 2025
2.1300
2.1800
2.1300
2.1700
2.0541
103,700
Dec 4, 2025
2.1600
2.1900
2.1300
2.1300
2.0162
449,600
Dec 3, 2025
2.1300
2.1500
2.1300
2.1400
2.0257
68,600
Dec 2, 2025
2.1200
2.1300
2.1000
2.1300
2.0162
144,200
Dec 1, 2025
2.0700
2.1100
2.0700
2.1100
1.9973
91,300
Nov 28, 2025
2.0700
2.0900
2.0700
2.0700
1.9594
51,400
Nov 27, 2025
2.1100
2.1100
2.0700
2.0700
1.9594
167,200
Nov 26, 2025
2.1000
2.1200
2.1000
2.1000
1.9878
44,600
Nov 25, 2025
2.1000
2.1300
2.0700
2.1000
1.9878
61,900
Nov 24, 2025
2.1300
2.1300
2.0600
2.1000
1.9878
102,200
Nov 21, 2025
2.0900
2.1000
2.0500
2.0700
1.9594
207,400
Nov 20, 2025
2.0800
2.1100
2.0800
2.1100
1.9973
22,100
Nov 19, 2025
2.1000
2.1200
2.0800
2.0800
1.9689
262,300
Nov 18, 2025
2.1400
2.1400
2.1000
2.1000
1.9878
121,500
Nov 17, 2025
2.1500
2.1500
2.1400
2.1400
2.0257
10,400
Nov 14, 2025
2.1600
2.1600
2.1400
2.1400
2.0257
116,200
Nov 13, 2025
2.1700
2.2000
2.1600
2.1700
2.0541
12,300
Nov 12, 2025
2.1500
2.1800
2.1500
2.1600
2.0446
11,200
Nov 11, 2025
2.1500
2.1700
2.1500
2.1600
2.0446
25,600
Nov 10, 2025
2.1600
2.2000
2.1400
2.1600
2.0446
145,700
Nov 7, 2025
2.1700
2.1900
2.1500
2.1600
2.0446
31,500
Nov 6, 2025
2.1600
2.1600
2.1500
2.1600
2.0446
10,800
Nov 5, 2025
2.1700
2.1700
2.1600
2.1600
2.0446
5,800
Nov 4, 2025
2.2100
2.2100
2.1800
2.1900
2.0730
84,600
Nov 3, 2025
2.1300
2.2400
2.1300
2.2300
2.1109
109,700
Oct 31, 2025
2.1300
2.1300
2.1200
2.1300
2.0162
23,100
Oct 30, 2025
2.1400
2.1700
2.1400
2.1400
2.0257
50,400
