Bursa Malaysia · 3859 · stock

Magnum Berhad (3859) stock price history

Every Bursa Malaysia trading session of Magnum Berhad from May 9, 2006 to Nov 12, 2026: 4,965 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3859 data, free keyYear by year table

3859 adjusted close, 2006 to 2026

3859Magnum Berhad
MYR 1.19-7.4% over one year
2010201520202025
MYR 2.03
All time high, 2019
MYR 1.35
52 week high, MYR 1.15 low
4,965
Daily sessions since 2006

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

3859 key facts

  • Magnum Berhad (3859) closed at MYR 1.19 on Nov 12, 2026 on Bursa Malaysia.
  • 3859's all time high close is MYR 2.03, set on Sep 23, 2019; its all time low close is MYR 0.2073 on Jun 14, 2006.
  • 3859's 52 week range is MYR 1.15 to MYR 1.35.
  • 3859 returned -7.4% over the year to Nov 12, 2026 and -25.3% over five years.
  • Over ten years 3859 returned -9%, -1.0% a year compounded.
  • 3859's deepest drawdown was -61.4% from Feb 21, 2007 to Oct 24, 2008.
  • DataCedar holds 4,965 daily sessions of 3859 history from May 9, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

3859 price chart, 2006 to 2026

3859 adjusted close, May 9, 2006 to Nov 12, 2026MYR 0.2206MYR 0.8049MYR 1.39MYR 1.972010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

3859 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+0.8%
3 months-2.9%
6 months-3.3%
Year to date-1.8%
1 year-7.4%
3 years+34.1%
5 years-25.3%
10 years-9.4%
Since May 9, 2006+366.3%
Compound annual growth, 20.5 years+7.8%

3859 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 2.03 on Sep 23, 2019
All time low close
MYR 0.2073 on Jun 14, 2006
52 week high
MYR 1.35 on Jul 7, 2026
52 week low
MYR 1.15 on Oct 23, 2026
Deepest drawdown
-61.4% from Feb 21, 2007 to Oct 24, 2008, recovered Mar 25, 2010
Best single session
+32.4% on Feb 8, 2007
Worst single session
-11.2% on Mar 5, 2007
Volatility, 1 year annualised
16.8%
Sessions closing higher, 1 year
27%
Growth of 1 since 2006
4.7×
Best calendar year
2009, +105%
Worst calendar year
2008, -50%

3859 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 9, 2006; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.21MYR 1.35MYR 1.15MYR 1.19-1.8%121M213
2025MYR 1.09MYR 1.31MYR 0.9973MYR 1.21+10.3%166.7M244
2024MYR 0.9033MYR 1.12MYR 0.8869MYR 1.10+22.7%249.7M238
2023MYR 1.01MYR 1.06MYR 0.7924MYR 0.8951-11.3%229.6M227
2022MYR 1.44MYR 1.52MYR 1.00MYR 1.01-30.0%264.5M243
2021MYR 1.73MYR 1.76MYR 1.37MYR 1.44-15.9%109.6M244
2020MYR 1.85MYR 1.87MYR 1.24MYR 1.71-7.2%223.5M244
2019MYR 1.32MYR 2.04MYR 1.30MYR 1.85+40.8%229.7M238
2018MYR 1.09MYR 1.52MYR 1.08MYR 1.31+20.7%170.7M243
2017MYR 1.28MYR 1.32MYR 1.00MYR 1.09-15.4%255.7M253
2016MYR 1.40MYR 1.45MYR 1.26MYR 1.28-8.5%96.5M246
2015MYR 1.44MYR 1.52MYR 1.36MYR 1.40-1.8%124.4M235
2014MYR 1.53MYR 1.61MYR 1.34MYR 1.43-7.7%106.5M229
2013MYR 1.41MYR 1.70MYR 1.31MYR 1.55+9.8%287.4M246
2012MYR 1.03MYR 1.55MYR 1.03MYR 1.41+37.2%383.8M245
2011MYR 0.8092MYR 1.21MYR 0.8020MYR 1.03+28.1%470.8M242
2010MYR 0.6524MYR 0.8787MYR 0.6073MYR 0.8020+23.6%436.1M247
2009MYR 0.3191MYR 0.7010MYR 0.3015MYR 0.6489+105.2%574.5M245
2008MYR 0.6247MYR 0.6628MYR 0.2810MYR 0.3162-49.8%270.1M241
2007MYR 0.3509MYR 0.7709MYR 0.3482MYR 0.6302+79.6%2.9M246
2006MYR 0.2419MYR 0.3748MYR 0.2073MYR 0.3509n/a169.2K156

3859 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 1.19+0.8%
October 2026MYR 1.18-0.8%
September 2026MYR 1.19-4.4%
August 2026MYR 1.24+2.4%
July 2026MYR 1.22-0.8%
June 2026MYR 1.23-1.9%
May 2026MYR 1.25+2.3%
April 2026MYR 1.22+4.1%
March 2026MYR 1.17-4.6%
February 2026MYR 1.23-0.8%
January 2026MYR 1.24+2.3%
December 2025MYR 1.21-0.0%

About the 3859 data

Daily bars. 4,965 sessions from May 9, 2006 to Nov 12, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A3859/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 3743 Sunsuria Berhad
  • 3778 Melewar Industrial Group Berhad
  • 3794 Malayan Cement Berhad
  • 3816 MISC Berhad
  • 3867 Malaysian Pacific Industries Berhad
  • 3883 Muda Holdings Berhad
  • 3891 Malayan United Industries Berhad
  • 3905 Mulpha International Bhd

Common questions

3859 share price history

Start with any symbol.

Start free