Magna Prima Bhd. (7617) Historical Prices

Time Period

Events

MY:7617 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.73	0.73	0.72	0.72	0.72	0.00%	300	0.00
Nov 10, 2026	0.70	0.72	0.70	0.72	0.72	+5.88%	40,900	0.57
Nov 09, 2026	0.68	0.68	0.68	0.68	0.68	0.00%	0	0.00
Nov 06, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	7,900	0.11
Nov 05, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	1,000	0.01
Nov 04, 2026	0.70	0.70	0.70	0.70	0.70	+2.94%	8,600	0.12
Nov 03, 2026	0.68	0.70	0.65	0.68	0.68	0.00%	0	0.00
Nov 02, 2026	0.68	0.68	0.68	0.68	0.68	+6.25%	35,000	0.50
Oct 30, 2026	0.64	0.64	0.64	0.64	0.64	0.00%	50,000	0.72
Oct 29, 2026	0.64	0.64	0.64	0.64	0.64	0.00%	3,000	0.04
Oct 28, 2026	0.64	0.66	0.59	0.64	0.64	0.00%	0	0.00
Oct 27, 2026	0.64	0.68	0.64	0.64	0.64	0.00%	0	0.00
Oct 26, 2026	0.64	0.68	0.63	0.64	0.64	0.00%	0	0.00
Oct 23, 2026	0.63	0.64	0.63	0.64	0.64	+14.29%	35,900	0.51
Oct 22, 2026	0.59	0.59	0.56	0.56	0.56	-4.27%	625,700	10.32
Oct 21, 2026	0.61	0.61	0.58	0.59	0.59	-2.50%	421,400	7.62
Oct 20, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	336,900	6.62
Oct 19, 2026	0.66	0.73	0.62	0.62	0.62	-2.36%	714,600	16.71
Oct 16, 2026	0.66	0.66	0.62	0.64	0.64	-0.78%	428,300	11.55
Oct 15, 2026	0.65	0.67	0.63	0.64	0.64	-0.78%	205,000	6.03
Oct 14, 2026	0.65	0.69	0.64	0.65	0.65	0.00%	0	0.00
Oct 13, 2026	0.64	0.65	0.64	0.65	0.65	-9.15%	110,000	3.00
Oct 12, 2026	0.70	0.72	0.70	0.71	0.71	-1.39%	100,000	2.65
Oct 09, 2026	0.74	0.75	0.68	0.72	0.72	+2.86%	191,700	5.48
Oct 08, 2026	0.70	0.74	0.63	0.70	0.70	0.00%	0	0.00
Oct 07, 2026	0.75	0.76	0.70	0.70	0.70	0.00%	114,400	3.45
Oct 06, 2026	0.70	0.70	0.70	0.70	0.70	0.00%	46,000	1.42
Oct 05, 2026	0.70	0.70	0.70	0.70	0.70	0.00%	4,000	0.12
Oct 02, 2026	0.70	0.80	0.70	0.70	0.70	0.00%	0	0.00
Oct 01, 2026	0.70	0.80	0.70	0.70	0.70	0.00%	0	0.00
Sep 30, 2026	0.72	0.72	0.70	0.70	0.70	-5.41%	207,500	7.11
Sep 29, 2026	0.78	0.78	0.74	0.74	0.74	-5.13%	69,500	2.48
Sep 28, 2026	0.78	0.78	0.78	0.78	0.78	0.00%	10,000	0.35
Sep 25, 2026	0.78	0.78	0.78	0.78	0.78	0.00%	55,300	1.87
Sep 24, 2026	0.79	0.79	0.78	0.78	0.78	0.00%	17,600	0.55
Sep 23, 2026	0.78	0.85	0.78	0.78	0.78	0.00%	0	0.00
Sep 22, 2026	0.78	0.78	0.78	0.78	0.78	-9.30%	500	0.02
Sep 21, 2026	0.86	0.86	0.78	0.86	0.86	0.00%	0	0.00
Sep 18, 2026	0.86	0.86	0.78	0.86	0.86	0.00%	0	0.00
Sep 17, 2026	0.86	0.86	0.78	0.86	0.86	0.00%	0	0.00
Sep 16, 2026	0.86	0.86	0.78	0.86	0.86	0.00%	0	0.00
Sep 15, 2026	0.86	0.86	0.78	0.86	0.86	0.00%	0	0.00
Sep 14, 2026	0.86	0.86	0.78	0.86	0.86	0.00%	0	0.00
Sep 11, 2026	0.86	0.86	0.78	0.86	0.86	0.00%	0	0.00
Sep 10, 2026	0.86	0.86	0.80	0.86	0.86	0.00%	0	0.00
Sep 09, 2026	0.86	0.86	0.86	0.86	0.86	0.00%	100	0.00
Sep 08, 2026	0.86	0.86	0.86	0.86	0.86	+7.50%	1,800	0.06
Sep 07, 2026	0.80	0.80	0.80	0.80	0.80	0.00%	4,000	0.12
Sep 04, 2026	0.80	0.80	0.80	0.80	0.80	-5.88%	112,000	3.64
Sep 03, 2026	0.84	0.85	0.84	0.85	0.85	+0.59%	144,100	5.06

Magna Prima Bhd. historical prices

Magna Prima Bhd. (7617) Historical Prices

Become an Expert with TipRanks Premium