Magni-Tech Industries Bhd.(MY:7087)
RM1.43+0.01 (+0.70%)
MY:7087
Magni-Tech Industries Bhd. historical prices
RM1.43
At close:+0.01 (+0.70%)
Magni-Tech Industries Bhd. (7087) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | +0.70% | 15,200 | 0.13 |
| Nov 10, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.00% | 193,000 | 1.64 |
| Nov 09, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | 0.00% | 158,200 | 1.35 |
| Nov 05, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 225,200 | 1.98 |
| Nov 04, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | +2.14% | 199,600 | 1.79 |
| Nov 03, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 150,900 | 1.38 |
| Nov 02, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -1.40% | 344,700 | 3.28 |
| Oct 30, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -1.38% | 123,400 | 1.17 |
| Oct 29, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | +2.84% | 81,100 | 0.77 |
| Oct 28, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 196,900 | 1.89 |
| Oct 27, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | +0.69% | 117,600 | 1.14 |
| Oct 26, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | +0.70% | 35,100 | 0.34 |
| Oct 23, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | 0.00% | 40,900 | 0.40 |
| Oct 22, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 165,200 | 1.65 |
| Oct 21, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 153,400 | 1.56 |
| Oct 20, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 212,600 | 2.22 |
| Oct 19, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.34% | 105,800 | 1.10 |
| Oct 16, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | +1.36% | 19,400 | 0.20 |
| Oct 15, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 41,900 | 0.42 |
| Oct 14, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | 0.00% | 112,600 | 1.07 |
| Oct 13, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 99,100 | 0.94 |
| Oct 12, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 201,600 | 1.87 |
| Oct 09, 2026 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | 0.00% | 105,600 | 0.97 |
| Oct 08, 2026 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | +0.66% | 138,200 | 1.28 |
| Oct 07, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 80,200 | 0.75 |
| Oct 06, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 111,900 | 1.03 |
| Oct 05, 2026 | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | 0.00% | 124,200 | 1.14 |
| Oct 02, 2026 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -0.64% | 147,200 | 1.37 |
| Oct 01, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | -0.57% | 127,900 | 1.20 |
| Sep 30, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | +1.23% | 128,600 | 1.22 |
| Sep 29, 2026 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -1.84% | 209,500 | 2.04 |
| Sep 28, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | 0.00% | 86,700 | 0.85 |
| Sep 25, 2026 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -2.53% | 145,900 | 1.45 |
| Sep 24, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 28,200 | 0.28 |
| Sep 23, 2026 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | +1.86% | 33,900 | 0.33 |
| Sep 22, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 147,300 | 1.43 |
| Sep 21, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | +3.21% | 359,300 | 3.45 |
| Sep 18, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.43% | 42,800 | 0.41 |
| Sep 17, 2026 | 1.61 | 1.66 | 1.61 | 1.64 | 1.61 | +1.26% | 126,900 | 1.23 |
| Sep 16, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.59 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.59 | -1.24% | 195,900 | 1.94 |
| Sep 14, 2026 | 1.63 | 1.66 | 1.63 | 1.64 | 1.61 | +0.62% | 262,800 | 2.71 |
| Sep 11, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.60 | 0.00% | 128,100 | 1.28 |
| Sep 10, 2026 | 1.63 | 1.65 | 1.63 | 1.63 | 1.60 | 0.00% | 45,000 | 0.45 |
| Sep 09, 2026 | 1.69 | 1.69 | 1.63 | 1.63 | 1.60 | -0.62% | 72,400 | 0.73 |
| Sep 08, 2026 | 1.63 | 1.65 | 1.63 | 1.64 | 1.61 | 0.00% | 36,800 | 0.37 |
| Sep 07, 2026 | 1.67 | 1.67 | 1.62 | 1.64 | 1.61 | -1.16% | 166,900 | 1.71 |
| Sep 04, 2026 | 1.67 | 1.69 | 1.63 | 1.66 | 1.63 | +1.18% | 120,700 | 1.24 |
| Sep 03, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.61 | 0.00% | 17,600 | 0.18 |
