Mega Sun City Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.040	0.040	0.040	0.040	0.040	100
2025-05-21	0.035	0.035	0.035	0.035	0.035	0
2025-05-20	0.040	0.040	0.035	0.035	0.035	1,100,500
2025-05-19	0.040	0.040	0.035	0.040	0.040	510,100
2025-05-16	0.035	0.035	0.035	0.035	0.035	169,000
2025-05-15	0.035	0.035	0.035	0.035	0.035	0
2025-05-14	0.035	0.035	0.035	0.035	0.035	0
2025-05-13	0.035	0.035	0.035	0.035	0.035	700
2025-05-09	0.035	0.035	0.035	0.035	0.035	0
2025-05-08	0.035	0.035	0.035	0.035	0.035	0
2025-05-07	0.030	0.035	0.030	0.035	0.035	90,300
2025-05-06	0.040	0.040	0.040	0.040	0.040	0
2025-05-05	0.040	0.040	0.040	0.040	0.040	0
2025-05-02	0.040	0.040	0.040	0.040	0.040	0
2025-04-30	0.040	0.040	0.040	0.040	0.040	0
2025-04-29	0.040	0.040	0.040	0.040	0.040	0
2025-04-23	0.035	0.040	0.035	0.040	0.040	50,300
2025-04-18	0.035	0.040	0.030	0.040	0.040	36,000
2025-04-15	0.035	0.035	0.035	0.035	0.035	35,400
2025-04-09	0.030	0.035	0.030	0.035	0.035	500,300
2025-04-08	0.030	0.040	0.030	0.040	0.040	10,500
2025-03-21	0.035	0.040	0.035	0.040	0.040	4,400
2025-03-17	0.035	0.040	0.035	0.040	0.040	31,900
2025-03-14	0.035	0.040	0.035	0.040	0.040	135,300
2025-03-12	0.035	0.040	0.035	0.040	0.040	34,400
2025-03-11	0.035	0.040	0.035	0.040	0.040	80,300
2025-03-10	0.035	0.040	0.035	0.040	0.040	769,800
2025-03-07	0.035	0.040	0.035	0.040	0.040	620,500
2025-03-06	0.035	0.040	0.035	0.040	0.040	1,000,600
2025-03-03	0.035	0.040	0.035	0.040	0.040	15,300
2025-02-28	0.035	0.040	0.035	0.040	0.040	433,000
2025-02-25	0.035	0.040	0.035	0.040	0.040	195,000
2025-02-24	0.035	0.040	0.035	0.040	0.040	400
2025-02-21	0.040	0.040	0.035	0.040	0.040	510,300
2025-02-20	0.035	0.040	0.035	0.040	0.040	150,300
2025-02-19	0.035	0.035	0.035	0.035	0.035	66,000
2025-02-13	0.035	0.040	0.035	0.040	0.040	240,900
2025-02-12	0.035	0.040	0.035	0.040	0.040	259,400
2025-02-10	0.035	0.040	0.035	0.035	0.035	110,500
2025-02-05	0.035	0.045	0.035	0.045	0.045	2,300
2025-01-31	0.040	0.040	0.040	0.040	0.040	50,900
2025-01-22	0.040	0.040	0.040	0.040	0.040	290,400
2025-01-21	0.040	0.040	0.040	0.040	0.040	20,000
2025-01-20	0.040	0.045	0.040	0.040	0.040	239,200
2025-01-16	0.045	0.045	0.040	0.045	0.045	14,300
2025-01-15	0.045	0.045	0.045	0.045	0.045	500
2025-01-14	0.045	0.045	0.035	0.045	0.045	20,800
2025-01-13	0.045	0.045	0.045	0.045	0.045	600
2025-01-10	0.045	0.045	0.035	0.045	0.045	10,800
2025-01-09	0.040	0.045	0.035	0.045	0.045	34,600
2025-01-08	0.040	0.045	0.040	0.045	0.045	100,300
2025-01-07	0.045	0.045	0.040	0.040	0.040	31,000
2025-01-06	0.045	0.045	0.040	0.040	0.040	71,000
2025-01-03	0.045	0.045	0.035	0.045	0.045	1,400
2025-01-02	0.040	0.045	0.040	0.045	0.045	950,600
2024-12-31	0.035	0.040	0.035	0.040	0.040	32,000
2024-12-27	0.040	0.040	0.040	0.040	0.040	500
2024-12-24	0.035	0.045	0.030	0.040	0.040	1,329,400
2024-12-23	0.035	0.045	0.035	0.040	0.040	4,600
2024-12-20	0.035	0.045	0.035	0.045	0.045	5,300

← NewerPage 7 of 17 · 990 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.