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
2022-12-30 1.29 1.31 1.28 1.29 0.8M
2022-12-29 1.29 1.30 1.28 1.29 0.7M
2022-12-28 1.30 1.30 1.28 1.29 1.2M
2022-12-27 1.30 1.32 1.30 1.30 1.6M
2022-12-23 1.30 1.31 1.30 1.30 0.7M
2022-12-22 1.30 1.32 1.30 1.30 0.6M
2022-12-21 1.30 1.32 1.30 1.30 0.6M
2022-12-20 1.30 1.30 1.29 1.30 0.4M
2022-12-19 1.30 1.30 1.29 1.30 0.5M
2022-12-16 1.30 1.31 1.30 1.30 0.4M
2022-12-15 1.31 1.32 1.30 1.30 0.4M
2022-12-14 1.32 1.33 1.31 1.32 0.6M
2022-12-13 1.31 1.32 1.30 1.31 0.8M
2022-12-12 1.31 1.31 1.30 1.30 0.4M
2022-12-09 1.30 1.31 1.29 1.31 0.8M
2022-12-08 1.31 1.31 1.29 1.30 1.3M
2022-12-07 1.31 1.32 1.29 1.31 3.3M
2022-12-06 1.29 1.32 1.29 1.31 5.2M
2022-12-05 1.36 1.36 1.29 1.29 6.2M
2022-12-02 1.35 1.36 1.34 1.36 1.5M
2022-12-01 1.35 1.37 1.34 1.35 3.6M
2022-11-30 1.36 1.39 1.34 1.34 4.2M
2022-11-29 1.38 1.39 1.36 1.36 2.4M
2022-11-25 1.41 1.42 1.37 1.38 4.1M
2022-11-24 1.37 1.44 1.36 1.41 24.8M
2022-11-23 1.35 1.35 1.29 1.29 9.9M
2022-11-22 1.37 1.39 1.30 1.35 14.7M
2022-11-21 1.38 1.40 1.32 1.36 33.9M
2022-11-17 1.49 1.50 1.48 1.49 0.2M
2022-11-16 1.52 1.52 1.48 1.49 0.4M
2022-11-15 1.50 1.52 1.49 1.52 0.2M
2022-11-14 1.50 1.50 1.49 1.50 0.2M
2022-11-11 1.50 1.51 1.49 1.49 0.5M
2022-11-10 1.50 1.50 1.48 1.49 0.2M
2022-11-09 1.49 1.51 1.49 1.50 0.3M
2022-11-08 1.51 1.51 1.49 1.49 0.1M
2022-11-07 1.49 1.52 1.49 1.52 0.3M
2022-11-04 1.49 1.51 1.49 1.49 0.2M
2022-11-03 1.56 1.56 1.49 1.49 0.3M
2022-11-02 1.52 1.57 1.52 1.56 0.4M
2022-11-01 1.56 1.56 1.52 1.52 0.2M
2022-10-31 1.57 1.57 1.54 1.57 0.2M
2022-10-28 1.58 1.58 1.55 1.58 0.3M
2022-10-27 1.55 1.59 1.54 1.59 0.4M
2022-10-26 1.50 1.57 1.48 1.56 1.0M
2022-10-25 1.45 1.51 1.44 1.50 0.3M
2022-10-21 1.41 1.49 1.41 1.47 0.6M
2022-10-20 1.43 1.43 1.40 1.41 0.6M
2022-10-19 1.44 1.44 1.43 1.43 0.1M
2022-10-18 1.42 1.44 1.41 1.44 0.2M
2022-10-17 1.42 1.44 1.42 1.42 0.1M
2022-10-14 1.44 1.44 1.41 1.42 0.2M
2022-10-13 1.43 1.44 1.42 1.42 0.2M
2022-10-12 1.44 1.45 1.42 1.43 0.1M
2022-10-11 1.45 1.46 1.42 1.45 0.2M
2022-10-07 1.51 1.51 1.45 1.47 0.2M
2022-10-06 1.47 1.51 1.44 1.50 0.5M
2022-10-05 1.42 1.46 1.41 1.45 0.8M
2022-10-04 1.41 1.43 1.41 1.42 0.3M
2022-10-03 1.40 1.42 1.40 1.41 0.3M
2022-09-30 1.37 1.42 1.37 1.42 0.9M
2022-09-29 1.43 1.44 1.37 1.38 1.1M
2022-09-28 1.45 1.46 1.42 1.42 0.5M
2022-09-27 1.46 1.47 1.43 1.45 1.5M
2022-09-26 1.50 1.50 1.46 1.47 0.8M
2022-09-23 1.53 1.53 1.49 1.50 0.8M
2022-09-22 1.52 1.53 1.51 1.52 0.3M
2022-09-21 1.54 1.55 1.52 1.52 0.4M
2022-09-20 1.54 1.56 1.54 1.54 0.4M
2022-09-19 1.57 1.57 1.54 1.54 0.8M
2022-09-15 1.57 1.58 1.57 1.57 0.7M
2022-09-14 1.60 1.60 1.56 1.57 2.4M
2022-09-13 1.62 1.63 1.61 1.62 0.3M
2022-09-12 1.63 1.63 1.61 1.62 0.4M
2022-09-09 1.62 1.63 1.61 1.62 0.2M
2022-09-08 1.63 1.63 1.61 1.62 0.4M
2022-09-07 1.63 1.64 1.61 1.63 0.4M
2022-09-06 1.62 1.63 1.61 1.62 0.4M
2022-09-05 1.61 1.62 1.61 1.61 0.4M
2022-09-02 1.63 1.63 1.61 1.62 0.3M
2022-09-01 1.63 1.63 1.61 1.61 0.4M
2022-08-30 1.63 1.64 1.62 1.63 0.3M
2022-08-29 1.64 1.64 1.60 1.62 0.4M
2022-08-26 1.64 1.65 1.63 1.65 0.3M
2022-08-25 1.64 1.65 1.63 1.64 0.2M
2022-08-24 1.64 1.65 1.63 1.63 0.3M
2022-08-23 1.64 1.64 1.62 1.64 0.3M
2022-08-22 1.66 1.66 1.62 1.63 1.1M
2022-08-19 1.69 1.71 1.66 1.66 1.8M
2022-08-18 1.68 1.68 1.66 1.66 0.2M
2022-08-17 1.67 1.68 1.67 1.68 0.3M
2022-08-16 1.68 1.68 1.66 1.68 0.3M
2022-08-15 1.68 1.69 1.67 1.68 0.1M
2022-08-12 1.70 1.70 1.67 1.68 0.5M
2022-08-11 1.69 1.70 1.69 1.70 0.1M
2022-08-10 1.71 1.71 1.68 1.68 0.2M
2022-08-09 1.71 1.73 1.70 1.71 0.2M
2022-08-08 1.69 1.73 1.68 1.73 0.6M
2022-08-05 1.69 1.71 1.68 1.69 0.1M
2022-08-04 1.67 1.72 1.67 1.70 0.9M
2022-08-03 1.67 1.67 1.66 1.66 0.1M
2022-08-02 1.68 1.68 1.66 1.68 0.2M
2022-08-01 1.66 1.69 1.64 1.69 0.9M
2022-07-29 1.64 1.70 1.63 1.66 1.3M
2022-07-28 1.64 1.65 1.63 1.63 0.8M
2022-07-27 1.63 1.64 1.62 1.64 0.4M
2022-07-26 1.62 1.63 1.61 1.61 0.4M
2022-07-25 1.62 1.63 1.62 1.62 0.3M
2022-07-22 1.64 1.64 1.60 1.62 2.2M
2022-07-21 1.65 1.65 1.63 1.64 0.4M
2022-07-20 1.62 1.66 1.61 1.66 0.5M
2022-07-19 1.63 1.64 1.61 1.62 0.5M
2022-07-18 1.65 1.65 1.62 1.65 0.3M
2022-07-15 1.63 1.66 1.63 1.66 0.1M
2022-07-14 1.63 1.64 1.62 1.63 0.1M
2022-07-13 1.63 1.65 1.63 1.63 0.1M
2022-07-12 1.65 1.66 1.63 1.65 0.6M
2022-07-08 1.65 1.66 1.64 1.65 0.1M
2022-07-07 1.64 1.66 1.64 1.66 0.1M
2022-07-06 1.65 1.65 1.64 1.64 0.1M
2022-07-05 1.66 1.66 1.65 1.65 0.0M
2022-07-04 1.67 1.68 1.65 1.66 0.1M
2022-07-01 1.67 1.67 1.65 1.66 0.0M
2022-06-30 1.67 1.67 1.64 1.67 0.4M
2022-06-29 1.66 1.67 1.65 1.66 0.2M
2022-06-28 1.65 1.67 1.65 1.67 0.1M
2022-06-27 1.67 1.68 1.65 1.65 0.1M
2022-06-24 1.64 1.67 1.64 1.67 0.1M
2022-06-23 1.64 1.65 1.63 1.63 0.3M
2022-06-22 1.65 1.66 1.64 1.64 0.4M
2022-06-21 1.63 1.65 1.62 1.64 0.6M
2022-06-20 1.64 1.64 1.61 1.62 0.6M
2022-06-17 1.66 1.66 1.63 1.64 1.0M
2022-06-16 1.70 1.70 1.66 1.67 0.6M
2022-06-15 1.72 1.72 1.68 1.69 0.5M
2022-06-14 1.70 1.72 1.68 1.71 0.6M
2022-06-13 1.74 1.74 1.70 1.71 0.8M
2022-06-10 1.75 1.76 1.74 1.74 0.3M
2022-06-09 1.77 1.77 1.74 1.76 0.2M
2022-06-08 1.79 1.79 1.72 1.76 0.9M
2022-06-07 1.77 1.79 1.77 1.79 0.2M
2022-06-03 1.77 1.79 1.77 1.77 0.2M
2022-06-02 1.78 1.78 1.77 1.77 0.3M
2022-06-01 1.75 1.79 1.75 1.77 0.3M
2022-05-31 1.76 1.76 1.74 1.75 0.7M
2022-05-30 1.75 1.76 1.74 1.75 0.1M
2022-05-27 1.77 1.77 1.75 1.76 0.1M
2022-05-26 1.76 1.76 1.75 1.76 0.1M
2022-05-25 1.75 1.76 1.74 1.75 0.6M
2022-05-24 1.77 1.78 1.75 1.75 0.8M
2022-05-23 1.80 1.80 1.76 1.76 0.9M
2022-05-20 1.84 1.84 1.79 1.80 0.6M
2022-05-19 1.79 1.81 1.78 1.81 0.2M
2022-05-18 1.80 1.81 1.79 1.80 0.4M
2022-05-17 1.80 1.81 1.78 1.79 0.3M
2022-05-13 1.79 1.79 1.77 1.78 0.4M
2022-05-12 1.80 1.80 1.77 1.77 0.4M
2022-05-11 1.79 1.81 1.78 1.80 0.3M
2022-05-10 1.78 1.80 1.76 1.78 0.2M
2022-05-09 1.79 1.79 1.78 1.78 0.2M
2022-05-06 1.80 1.81 1.78 1.79 0.3M
2022-05-05 1.81 1.83 1.80 1.81 0.6M
2022-04-29 1.83 1.84 1.81 1.81 0.8M
2022-04-28 1.81 1.82 1.81 1.81 0.2M
2022-04-27 1.83 1.83 1.80 1.81 0.4M
2022-04-26 1.84 1.85 1.81 1.83 0.3M
2022-04-25 1.85 1.85 1.82 1.84 0.8M
2022-04-22 1.86 1.86 1.85 1.85 0.5M
2022-04-21 1.87 1.88 1.85 1.85 0.2M
2022-04-20 1.86 1.88 1.86 1.87 0.2M
2022-04-18 1.86 1.87 1.85 1.86 0.4M
2022-04-15 1.86 1.86 1.85 1.85 0.1M
2022-04-14 1.87 1.87 1.85 1.86 0.3M
2022-04-13 1.87 1.87 1.85 1.87 0.2M
2022-04-12 1.87 1.87 1.85 1.87 0.6M
2022-04-11 1.86 1.88 1.85 1.87 1.4M
2022-04-08 1.87 1.87 1.85 1.86 0.4M
2022-04-07 1.83 1.89 1.82 1.86 1.3M
2022-04-06 1.80 1.84 1.80 1.84 1.1M
2022-04-05 1.78 1.82 1.78 1.81 1.0M
2022-04-04 1.82 1.82 1.77 1.78 1.2M
2022-04-01 1.82 1.82 1.80 1.80 0.3M
2022-03-31 1.80 1.82 1.79 1.82 0.5M
2022-03-30 1.81 1.81 1.78 1.80 0.4M
2022-03-29 1.81 1.82 1.79 1.81 0.3M
2022-03-28 1.79 1.82 1.78 1.81 1.0M
2022-03-25 1.77 1.78 1.77 1.78 0.6M
2022-03-24 1.72 1.77 1.71 1.77 1.0M
2022-03-23 1.73 1.74 1.71 1.72 2.5M
2022-03-22 1.73 1.75 1.72 1.73 1.6M
2022-03-21 1.73 1.75 1.71 1.73 3.4M
2022-03-18 1.76 1.80 1.71 1.71 22.4M
2022-03-17 1.76 1.78 1.74 1.76 2.5M
2022-03-16 1.77 1.80 1.75 1.76 2.1M
2022-03-15 1.77 1.79 1.76 1.77 0.8M
2022-03-14 1.77 1.81 1.75 1.77 2.4M
2022-03-11 1.80 1.80 1.77 1.78 0.7M
2022-03-10 1.80 1.81 1.79 1.80 0.9M
2022-03-09 1.81 1.85 1.79 1.81 1.2M
2022-03-08 1.80 1.81 1.79 1.79 1.1M
2022-03-07 1.82 1.82 1.79 1.80 1.4M
2022-03-04 1.83 1.84 1.81 1.82 0.8M
2022-03-03 1.83 1.85 1.81 1.82 2.6M
2022-03-02 1.89 1.89 1.81 1.83 2.4M
2022-03-01 1.89 1.89 1.87 1.87 0.4M
2022-02-28 1.88 1.90 1.86 1.89 0.8M
2022-02-25 1.88 1.91 1.85 1.87 1.6M
2022-02-24 1.90 1.91 1.85 1.86 1.4M
2022-02-23 1.91 1.92 1.90 1.90 0.5M
2022-02-22 1.90 1.94 1.90 1.93 0.8M
2022-02-21 1.92 1.93 1.90 1.91 1.4M
2022-02-18 1.95 1.95 1.92 1.93 0.2M
2022-02-17 1.95 1.97 1.94 1.96 0.6M
2022-02-16 1.93 1.97 1.93 1.95 0.3M
2022-02-15 1.95 1.96 1.92 1.93 0.6M
2022-02-14 1.93 1.97 1.93 1.95 0.3M
2022-02-11 1.93 1.96 1.93 1.94 0.2M
2022-02-10 1.94 1.96 1.92 1.96 0.3M
2022-02-09 1.92 1.93 1.91 1.93 1.1M
2022-02-08 1.92 1.92 1.89 1.92 0.2M
2022-02-07 1.89 1.92 1.89 1.92 0.2M
2022-02-04 1.91 1.91 1.89 1.89 0.1M
2022-02-03 1.90 1.92 1.90 1.92 0.0M
2022-01-31 1.88 1.89 1.88 1.88 0.1M
2022-01-28 1.88 1.90 1.88 1.89 0.2M
2022-01-27 1.90 1.91 1.89 1.90 0.1M
2022-01-26 1.92 1.92 1.89 1.91 0.1M
2022-01-25 1.89 1.89 1.89 1.89 0.2M
2022-01-24 1.90 1.90 1.89 1.89 0.2M
2022-01-21 1.90 1.93 1.89 1.90 0.9M
2022-01-20 1.88 1.91 1.88 1.91 0.2M
2022-01-19 1.90 1.90 1.88 1.90 0.3M
2022-01-17 1.89 1.94 1.89 1.91 1.0M
2022-01-14 1.92 1.92 1.90 1.90 0.3M
2022-01-13 1.93 1.94 1.91 1.91 0.3M
2022-01-12 1.93 1.94 1.92 1.93 0.6M
2022-01-11 1.92 1.93 1.92 1.93 0.2M
2022-01-10 1.96 1.96 1.93 1.93 0.3M
2022-01-07 1.94 1.96 1.94 1.96 0.1M
2022-01-06 1.99 1.99 1.93 1.94 0.3M
2022-01-05 1.96 2.00 1.95 2.00 1.0M
2022-01-04 1.93 1.96 1.92 1.95 0.8M
2022-01-03 1.90 1.93 1.90 1.92 0.4M