Mega Sun City Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-19 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 100 |
| 2024-12-10 | 0.035 | 0.045 | 0.035 | 0.045 | 0.045 | 10,300 |
| 2024-12-03 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 29,700 |
| 2024-12-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 16,000 |
| 2024-11-29 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 100,600 |
| 2024-11-28 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 120,300 |
| 2024-11-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 180,000 |
| 2024-11-25 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 100,200 |
| 2024-11-22 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 1,500 |
| 2024-11-21 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 225,800 |
| 2024-11-20 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 100,200 |
| 2024-11-18 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 26,700 |
| 2024-11-13 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 180,200 |
| 2024-11-05 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 200,200 |
| 2024-10-30 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 100,200 |
| 2024-10-25 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 20,400 |
| 2024-10-21 | 0.045 | 0.045 | 0.035 | 0.045 | 0.045 | 452,000 |
| 2024-10-18 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 400 |
| 2024-10-17 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 30,100 |
| 2024-10-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 110,000 |
| 2024-10-15 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 100 |
| 2024-10-11 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 400 |
| 2024-10-10 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 109,300 |
| 2024-10-01 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 240,300 |
| 2024-09-25 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 30,300 |
| 2024-09-18 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 236,500 |
| 2024-09-17 | 0.035 | 0.045 | 0.035 | 0.045 | 0.045 | 10,200 |
| 2024-09-12 | 0.035 | 0.045 | 0.035 | 0.045 | 0.045 | 7,800 |
| 2024-09-11 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 187,500 |
| 2024-09-10 | 0.035 | 0.045 | 0.035 | 0.045 | 0.045 | 10,300 |
| 2024-09-09 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 100 |
| 2024-09-06 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 407,500 |
| 2024-09-05 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 243,500 |
| 2024-08-29 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 188,600 |
| 2024-08-28 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 68,500 |
| 2024-08-27 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 252,500 |
| 2024-08-26 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 50,200 |
| 2024-08-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 300 |
| 2024-08-21 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 266,800 |
| 2024-08-20 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 60,300 |
| 2024-08-16 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 508,000 |
| 2024-08-15 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 16,100 |
| 2024-08-14 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 6,300 |
| 2024-08-13 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 100,500 |
| 2024-08-09 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 50,000 |
| 2024-08-07 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 100,300 |
| 2024-08-05 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 688,500 |
| 2024-08-02 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 322,700 |
| 2024-07-31 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 477,000 |
| 2024-07-30 | 0.045 | 0.050 | 0.045 | 0.050 | 0.050 | 220,000 |
| 2024-07-29 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 150,100 |
| 2024-07-25 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 80,000 |
| 2024-07-24 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 564,000 |
| 2024-07-23 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 25,400 |
| 2024-07-22 | 0.045 | 0.050 | 0.040 | 0.050 | 0.050 | 715,500 |
| 2024-07-19 | 0.045 | 0.050 | 0.040 | 0.050 | 0.050 | 485,500 |
| 2024-07-18 | 0.045 | 0.050 | 0.045 | 0.050 | 0.050 | 168,000 |
| 2024-07-17 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 3,100 |
| 2024-07-16 | 0.045 | 0.050 | 0.040 | 0.050 | 0.050 | 150,400 |
| 2024-07-15 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 600 |
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.