Magnum

MAGM
🏛️ malaysia →
1.37
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.93 1.93 1.90 1.90 0.3M
2021-12-30 1.88 1.93 1.88 1.93 0.3M
2021-12-29 1.88 1.89 1.87 1.88 0.4M
2021-12-28 1.87 1.89 1.87 1.89 0.2M
2021-12-27 1.84 1.86 1.84 1.86 0.2M
2021-12-24 1.84 1.88 1.84 1.85 0.1M
2021-12-23 1.85 1.86 1.84 1.84 0.2M
2021-12-22 1.83 1.84 1.83 1.84 0.2M
2021-12-21 1.83 1.84 1.82 1.82 0.1M
2021-12-20 1.83 1.84 1.82 1.84 0.2M
2021-12-17 1.83 1.84 1.81 1.83 0.8M
2021-12-16 1.88 1.88 1.81 1.81 1.2M
2021-12-15 1.88 1.90 1.85 1.88 0.4M
2021-12-14 1.89 1.92 1.88 1.88 0.5M
2021-12-13 1.90 1.92 1.89 1.89 0.2M
2021-12-10 1.91 1.92 1.87 1.90 0.4M
2021-12-09 1.88 1.92 1.88 1.91 0.1M
2021-12-08 1.90 1.90 1.88 1.88 0.3M
2021-12-07 1.87 1.90 1.87 1.87 0.2M
2021-12-06 1.88 1.90 1.86 1.86 0.4M
2021-12-02 1.89 1.91 1.87 1.88 0.4M
2021-12-01 1.91 1.91 1.89 1.89 0.3M
2021-11-30 1.92 1.93 1.88 1.88 1.1M
2021-11-29 1.97 1.97 1.90 1.90 0.8M
2021-11-26 2.00 2.00 1.97 1.97 0.6M
2021-11-25 2.01 2.01 2.00 2.00 0.2M
2021-11-24 2.01 2.01 2.00 2.01 0.2M
2021-11-23 2.01 2.03 2.01 2.01 0.4M
2021-11-22 2.02 2.04 2.01 2.01 0.8M
2021-11-19 2.04 2.05 2.02 2.02 1.2M
2021-11-18 2.04 2.05 2.04 2.04 0.2M
2021-11-17 2.03 2.05 2.03 2.05 0.3M
2021-11-16 2.04 2.05 2.02 2.03 0.9M
2021-11-15 2.03 2.06 2.02 2.05 1.5M
2021-11-12 2.11 2.12 2.10 2.10 0.1M
2021-11-11 2.10 2.12 2.09 2.10 0.2M
2021-11-10 2.10 2.12 2.09 2.11 0.6M
2021-11-09 2.10 2.13 2.09 2.12 0.2M
2021-11-08 2.08 2.11 2.08 2.10 0.4M
2021-11-05 2.11 2.11 2.07 2.10 0.4M
2021-11-03 2.06 2.12 2.06 2.10 0.4M
2021-11-02 2.13 2.15 2.05 2.05 1.3M
2021-11-01 2.13 2.14 2.10 2.11 0.4M
2021-10-29 2.16 2.17 2.15 2.16 0.2M
2021-10-28 2.18 2.18 2.16 2.17 0.8M
2021-10-27 2.12 2.17 2.12 2.16 1.2M
2021-10-26 2.12 2.13 2.11 2.12 0.4M
2021-10-25 2.12 2.13 2.10 2.11 0.2M
2021-10-22 2.11 2.12 2.10 2.12 0.1M
2021-10-21 2.12 2.13 2.11 2.13 0.4M
2021-10-20 2.12 2.13 2.12 2.12 0.2M
2021-10-18 2.14 2.15 2.11 2.12 0.4M
2021-10-15 2.09 2.14 2.09 2.13 1.0M
2021-10-14 2.07 2.10 2.07 2.09 0.8M
2021-10-13 2.07 2.07 2.05 2.06 0.3M
2021-10-12 2.05 2.09 2.04 2.07 0.9M
2021-10-11 2.04 2.05 2.03 2.05 0.4M
2021-10-08 2.02 2.04 2.02 2.02 0.3M
2021-10-07 2.04 2.04 2.02 2.02 0.2M
2021-10-06 2.02 2.04 2.00 2.03 0.4M
2021-10-05 2.05 2.05 2.01 2.01 0.5M
2021-10-04 2.04 2.05 2.02 2.03 0.1M
2021-10-01 2.04 2.05 2.03 2.05 0.2M
2021-09-30 2.02 2.05 2.02 2.04 0.3M
2021-09-29 2.02 2.03 2.01 2.02 1.3M
2021-09-28 2.03 2.03 2.02 2.02 0.2M
2021-09-27 2.02 2.04 2.02 2.03 0.4M
2021-09-24 2.04 2.04 2.02 2.02 0.5M
2021-09-23 2.05 2.06 2.03 2.04 0.4M
2021-09-22 2.04 2.05 2.02 2.05 0.2M
2021-09-21 2.03 2.04 2.00 2.01 1.2M
2021-09-20 2.08 2.08 2.04 2.04 0.9M
2021-09-17 2.09 2.10 2.07 2.07 0.5M
2021-09-15 2.09 2.10 2.07 2.09 1.1M
2021-09-14 2.10 2.10 2.06 2.06 3.1M
2021-09-13 2.06 2.07 2.04 2.06 0.4M
2021-09-10 2.09 2.09 2.05 2.06 0.2M
2021-09-09 2.09 2.10 2.06 2.08 0.3M
2021-09-08 2.09 2.10 2.08 2.09 0.3M
2021-09-07 2.09 2.09 2.06 2.08 0.3M
2021-09-06 2.06 2.10 2.05 2.09 1.2M
2021-09-03 2.04 2.06 2.04 2.05 0.3M
2021-09-02 2.05 2.05 2.03 2.05 1.0M
2021-09-01 2.04 2.05 2.03 2.04 0.4M
2021-08-30 2.01 2.07 2.01 2.03 0.8M
2021-08-27 2.03 2.03 2.00 2.00 0.4M
2021-08-26 2.05 2.05 2.02 2.03 0.3M
2021-08-25 2.05 2.05 2.03 2.05 0.2M
2021-08-24 2.03 2.05 2.03 2.05 0.2M
2021-08-23 2.00 2.04 2.00 2.04 0.3M
2021-08-20 1.99 2.00 1.99 2.00 0.2M
2021-08-19 2.00 2.01 1.99 2.00 0.3M
2021-08-18 2.00 2.01 1.99 2.01 0.1M
2021-08-17 2.02 2.02 1.98 2.01 0.2M
2021-08-16 1.99 2.01 1.98 2.00 0.1M
2021-08-13 1.98 2.00 1.98 1.98 0.1M
2021-08-12 1.99 2.01 1.98 1.98 0.3M
2021-08-11 2.02 2.02 1.99 2.00 0.3M
2021-08-09 2.00 2.02 1.99 2.02 0.5M
2021-08-06 2.00 2.00 1.98 1.99 0.1M
2021-08-05 1.98 2.00 1.98 1.99 0.2M
2021-08-04 1.98 1.99 1.97 1.97 0.4M
2021-08-03 1.98 1.99 1.97 1.97 0.4M
2021-08-02 2.01 2.01 1.98 1.99 0.2M
2021-07-30 1.99 2.01 1.98 1.98 0.2M
2021-07-29 2.00 2.01 1.98 1.99 0.2M
2021-07-28 2.00 2.00 1.99 1.99 0.1M
2021-07-27 2.00 2.00 1.99 2.00 0.2M
2021-07-26 2.00 2.02 2.00 2.00 0.1M
2021-07-23 2.04 2.04 2.00 2.00 0.1M
2021-07-22 2.01 2.06 1.99 2.04 0.4M
2021-07-21 1.99 2.01 1.98 2.00 0.3M
2021-07-19 1.98 2.00 1.97 1.98 0.3M
2021-07-16 2.00 2.00 1.98 1.98 0.2M
2021-07-15 1.98 2.00 1.97 1.98 0.4M
2021-07-14 1.99 1.99 1.97 1.98 0.2M
2021-07-13 1.98 2.00 1.97 1.99 0.3M
2021-07-12 1.98 2.00 1.97 1.98 0.2M
2021-07-09 1.98 1.99 1.97 1.98 0.3M
2021-07-08 1.99 1.99 1.97 1.97 0.3M
2021-07-07 1.99 1.99 1.98 1.98 0.1M
2021-07-06 1.98 2.00 1.98 1.98 0.2M
2021-07-05 1.99 2.00 1.97 1.99 0.5M
2021-07-02 2.00 2.00 1.98 1.99 0.2M
2021-07-01 2.00 2.00 1.98 1.99 0.3M
2021-06-30 2.02 2.02 1.97 1.98 1.0M
2021-06-29 2.01 2.02 1.99 2.02 0.6M
2021-06-28 2.02 2.02 2.00 2.00 0.2M
2021-06-25 2.03 2.04 2.02 2.02 0.2M
2021-06-24 2.05 2.05 2.02 2.02 0.1M
2021-06-23 2.05 2.05 2.02 2.04 0.1M
2021-06-22 2.04 2.06 2.03 2.04 0.3M
2021-06-21 2.04 2.04 2.02 2.02 0.2M
2021-06-18 2.04 2.06 2.03 2.06 0.2M
2021-06-17 2.06 2.07 2.04 2.04 0.1M
2021-06-16 2.09 2.09 2.04 2.05 0.3M
2021-06-15 2.09 2.09 2.05 2.09 0.1M
2021-06-14 2.06 2.10 2.04 2.09 0.7M
2021-06-11 2.06 2.07 2.05 2.05 0.2M
2021-06-10 2.08 2.09 2.06 2.07 0.3M
2021-06-09 2.06 2.08 2.05 2.07 0.2M
2021-06-08 2.00 2.08 2.00 2.06 0.5M
2021-06-04 2.01 2.02 2.00 2.00 0.7M
2021-06-03 2.07 2.07 2.00 2.02 0.5M
2021-06-02 2.00 2.08 2.00 2.03 0.9M
2021-06-01 1.98 2.00 1.97 1.99 0.4M
2021-05-31 1.99 1.99 1.97 1.98 0.9M
2021-05-28 2.00 2.01 1.99 1.99 0.7M
2021-05-27 1.99 2.00 1.98 2.00 1.6M
2021-05-25 1.99 2.00 1.98 1.99 0.8M
2021-05-24 2.02 2.02 1.99 1.99 0.8M
2021-05-21 2.00 2.00 1.98 1.99 1.2M
2021-05-20 2.05 2.06 2.01 2.01 0.8M
2021-05-19 2.08 2.08 2.05 2.05 0.4M
2021-05-18 2.09 2.09 2.07 2.08 0.5M
2021-05-17 2.09 2.11 2.08 2.08 0.5M
2021-05-12 2.10 2.10 2.09 2.09 0.3M
2021-05-11 2.10 2.12 2.10 2.11 0.2M
2021-05-10 2.10 2.15 2.10 2.12 0.1M
2021-05-07 2.11 2.12 2.10 2.11 0.2M
2021-05-06 2.12 2.12 2.10 2.11 0.2M
2021-05-05 2.13 2.13 2.11 2.11 0.1M
2021-05-04 2.13 2.14 2.11 2.13 0.1M
2021-05-03 2.11 2.13 2.10 2.13 0.5M
2021-04-30 2.13 2.15 2.11 2.11 0.7M
2021-04-28 2.13 2.14 2.12 2.13 0.2M
2021-04-27 2.14 2.15 2.12 2.12 0.8M
2021-04-26 2.15 2.16 2.13 2.14 0.5M
2021-04-23 2.16 2.17 2.14 2.16 0.3M
2021-04-22 2.15 2.18 2.15 2.16 0.3M
2021-04-21 2.16 2.17 2.15 2.15 0.5M
2021-04-20 2.17 2.17 2.15 2.16 0.4M
2021-04-19 2.19 2.19 2.17 2.18 0.2M
2021-04-16 2.19 2.20 2.18 2.19 0.2M
2021-04-15 2.20 2.20 2.19 2.20 0.1M
2021-04-14 2.19 2.21 2.18 2.20 0.3M
2021-04-13 2.22 2.22 2.19 2.20 0.4M
2021-04-12 2.22 2.22 2.20 2.22 0.2M
2021-04-09 2.22 2.22 2.20 2.22 0.1M
2021-04-08 2.22 2.23 2.20 2.21 0.1M
2021-04-07 2.22 2.22 2.20 2.22 0.2M
2021-04-06 2.22 2.22 2.20 2.22 0.3M
2021-04-05 2.21 2.23 2.20 2.22 0.2M
2021-04-02 2.21 2.22 2.19 2.22 0.1M
2021-04-01 2.20 2.22 2.18 2.22 0.2M
2021-03-31 2.22 2.22 2.18 2.20 0.8M
2021-03-30 2.20 2.22 2.19 2.22 0.3M
2021-03-29 2.21 2.22 2.20 2.21 0.6M
2021-03-26 2.20 2.21 2.20 2.21 0.3M
2021-03-25 2.21 2.22 2.20 2.21 0.2M
2021-03-24 2.22 2.22 2.20 2.21 0.2M
2021-03-23 2.21 2.22 2.20 2.22 0.2M
2021-03-22 2.22 2.23 2.21 2.22 0.2M
2021-03-19 2.23 2.24 2.21 2.22 0.3M
2021-03-18 2.22 2.24 2.22 2.23 0.3M
2021-03-17 2.23 2.24 2.22 2.24 0.2M
2021-03-16 2.25 2.25 2.21 2.24 0.3M
2021-03-15 2.27 2.27 2.24 2.25 0.5M
2021-03-12 2.28 2.28 2.26 2.27 0.4M
2021-03-11 2.30 2.31 2.28 2.30 1.5M
2021-03-10 2.28 2.30 2.26 2.30 1.1M
2021-03-09 2.24 2.27 2.24 2.27 1.1M
2021-03-08 2.22 2.25 2.22 2.23 1.0M
2021-03-05 2.22 2.23 2.20 2.20 0.5M
2021-03-04 2.24 2.25 2.20 2.20 0.8M
2021-03-03 2.21 2.25 2.19 2.24 0.8M
2021-03-02 2.20 2.21 2.19 2.21 0.3M
2021-03-01 2.19 2.21 2.19 2.21 0.4M
2021-02-26 2.21 2.22 2.18 2.19 1.3M
2021-02-25 2.24 2.27 2.23 2.24 0.4M
2021-02-24 2.25 2.25 2.22 2.24 0.6M
2021-02-23 2.24 2.25 2.21 2.25 0.3M
2021-02-22 2.22 2.25 2.22 2.24 0.3M
2021-02-19 2.21 2.23 2.21 2.22 0.3M
2021-02-18 2.23 2.24 2.21 2.21 0.4M
2021-02-17 2.26 2.26 2.23 2.23 0.5M
2021-02-16 2.22 2.26 2.22 2.25 0.7M
2021-02-15 2.19 2.22 2.19 2.20 0.4M
2021-02-11 2.18 2.19 2.18 2.19 0.2M
2021-02-10 2.17 2.19 2.16 2.18 0.3M
2021-02-09 2.16 2.19 2.16 2.17 0.3M
2021-02-08 2.16 2.16 2.15 2.16 0.1M
2021-02-05 2.18 2.18 2.12 2.14 0.3M
2021-02-04 2.16 2.18 2.14 2.18 0.2M
2021-02-03 2.13 2.17 2.12 2.12 1.3M
2021-02-02 2.13 2.14 2.11 2.13 0.3M
2021-01-29 2.13 2.13 2.11 2.11 0.5M
2021-01-27 2.13 2.14 2.12 2.12 0.2M
2021-01-26 2.13 2.14 2.10 2.12 0.4M
2021-01-25 2.11 2.12 2.10 2.11 0.4M
2021-01-22 2.12 2.13 2.12 2.13 0.5M
2021-01-21 2.13 2.16 2.12 2.14 0.4M
2021-01-20 2.14 2.15 2.13 2.13 0.3M
2021-01-19 2.17 2.17 2.15 2.15 0.6M
2021-01-18 2.17 2.18 2.15 2.17 0.4M
2021-01-15 2.18 2.18 2.17 2.18 0.4M
2021-01-14 2.18 2.20 2.16 2.19 0.4M
2021-01-13 2.16 2.20 2.16 2.20 0.9M
2021-01-12 2.17 2.20 2.12 2.18 0.9M
2021-01-11 2.16 2.20 2.15 2.20 0.5M
2021-01-08 2.20 2.21 2.16 2.17 1.0M
2021-01-07 2.26 2.26 2.18 2.20 1.5M
2021-01-06 2.32 2.33 2.27 2.27 0.6M
2021-01-05 2.31 2.32 2.28 2.32 0.5M
2021-01-04 2.30 2.34 2.26 2.32 1.4M