Mega First Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 4.560 | 4.700 | 4.440 | 4.690 | 4.381 | 1,050,700 |
| 2024-08-06 | 4.540 | 4.570 | 4.390 | 4.560 | 4.259 | 4,666,600 |
| 2024-08-05 | 4.600 | 4.720 | 4.270 | 4.560 | 4.259 | 5,650,300 |
| 2024-08-02 | 4.860 | 4.860 | 4.700 | 4.750 | 4.437 | 525,800 |
| 2024-08-01 | 4.840 | 4.900 | 4.810 | 4.900 | 4.577 | 388,900 |
| 2024-07-31 | 4.840 | 4.900 | 4.800 | 4.840 | 4.521 | 474,000 |
| 2024-07-30 | 4.810 | 4.840 | 4.810 | 4.840 | 4.521 | 317,800 |
| 2024-07-29 | 4.820 | 4.850 | 4.780 | 4.840 | 4.521 | 296,800 |
| 2024-07-26 | 4.780 | 4.830 | 4.760 | 4.830 | 4.512 | 355,900 |
| 2024-07-25 | 4.790 | 4.800 | 4.750 | 4.800 | 4.484 | 113,600 |
| 2024-07-24 | 4.860 | 4.860 | 4.770 | 4.800 | 4.484 | 348,500 |
| 2024-07-23 | 4.790 | 4.880 | 4.790 | 4.860 | 4.540 | 282,400 |
| 2024-07-22 | 4.850 | 4.850 | 4.720 | 4.800 | 4.484 | 456,900 |
| 2024-07-19 | 4.830 | 4.950 | 4.830 | 4.850 | 4.530 | 244,500 |
| 2024-07-18 | 4.870 | 4.900 | 4.860 | 4.870 | 4.549 | 336,500 |
| 2024-07-17 | 4.860 | 4.890 | 4.810 | 4.870 | 4.549 | 417,700 |
| 2024-07-16 | 4.940 | 4.970 | 4.830 | 4.870 | 4.549 | 289,500 |
| 2024-07-15 | 4.990 | 4.990 | 4.930 | 4.940 | 4.614 | 218,800 |
| 2024-07-12 | 5.040 | 5.070 | 4.980 | 4.990 | 4.661 | 424,400 |
| 2024-07-11 | 5.090 | 5.090 | 5.020 | 5.080 | 4.745 | 326,500 |
| 2024-07-10 | 5.020 | 5.090 | 5.000 | 5.060 | 4.726 | 1,074,100 |
| 2024-07-09 | 5.030 | 5.040 | 4.960 | 5.010 | 4.680 | 1,202,500 |
| 2024-07-05 | 5.000 | 5.010 | 4.990 | 5.000 | 4.670 | 703,200 |
| 2024-07-04 | 4.950 | 5.020 | 4.930 | 5.000 | 4.670 | 1,812,500 |
| 2024-07-03 | 4.910 | 4.940 | 4.890 | 4.940 | 4.614 | 476,700 |
| 2024-07-02 | 4.830 | 4.910 | 4.800 | 4.860 | 4.540 | 630,000 |
| 2024-07-01 | 4.710 | 4.820 | 4.710 | 4.810 | 4.493 | 422,700 |
| 2024-06-28 | 4.710 | 4.770 | 4.700 | 4.710 | 4.399 | 444,400 |
| 2024-06-27 | 4.750 | 4.750 | 4.700 | 4.700 | 4.390 | 257,600 |
| 2024-06-26 | 4.700 | 4.770 | 4.700 | 4.750 | 4.437 | 210,500 |
| 2024-06-25 | 4.640 | 4.700 | 4.600 | 4.700 | 4.390 | 672,200 |
| 2024-06-24 | 4.700 | 4.790 | 4.630 | 4.630 | 4.325 | 364,800 |
| 2024-06-21 | 4.680 | 4.720 | 4.660 | 4.700 | 4.390 | 984,300 |
| 2024-06-20 | 4.670 | 4.680 | 4.630 | 4.660 | 4.353 | 676,300 |
| 2024-06-19 | 4.700 | 4.740 | 4.650 | 4.650 | 4.343 | 271,400 |
| 2024-06-18 | 4.680 | 4.750 | 4.630 | 4.710 | 4.399 | 596,300 |
| 2024-06-14 | 4.750 | 4.750 | 4.670 | 4.710 | 4.399 | 366,700 |
| 2024-06-13 | 4.720 | 4.800 | 4.720 | 4.800 | 4.484 | 410,400 |
| 2024-06-12 | 4.740 | 4.800 | 4.680 | 4.720 | 4.409 | 565,300 |
| 2024-06-11 | 4.830 | 4.830 | 4.730 | 4.740 | 4.428 | 472,200 |
| 2024-06-10 | 4.800 | 4.820 | 4.790 | 4.800 | 4.484 | 410,400 |
| 2024-06-07 | 4.750 | 4.810 | 4.750 | 4.790 | 4.474 | 426,900 |
| 2024-06-06 | 4.700 | 4.810 | 4.700 | 4.800 | 4.484 | 477,900 |
| 2024-06-05 | 4.730 | 4.750 | 4.670 | 4.700 | 4.390 | 488,600 |
| 2024-06-04 | 4.770 | 4.800 | 4.700 | 4.730 | 4.418 | 665,500 |
| 2024-05-31 | 4.820 | 4.850 | 4.770 | 4.770 | 4.456 | 1,119,000 |
| 2024-05-30 | 4.800 | 4.830 | 4.750 | 4.820 | 4.502 | 598,600 |
| 2024-05-29 | 4.870 | 4.880 | 4.800 | 4.830 | 4.512 | 349,000 |
| 2024-05-28 | 4.950 | 4.950 | 4.860 | 4.880 | 4.558 | 309,500 |
| 2024-05-27 | 4.880 | 4.950 | 4.850 | 4.950 | 4.624 | 818,200 |
| 2024-05-24 | 4.890 | 4.900 | 4.840 | 4.880 | 4.558 | 952,200 |
| 2024-05-23 | 4.860 | 4.910 | 4.810 | 4.890 | 4.568 | 1,548,600 |
| 2024-05-21 | 4.910 | 4.940 | 4.830 | 4.870 | 4.549 | 476,200 |
| 2024-05-20 | 4.880 | 4.900 | 4.820 | 4.900 | 4.577 | 669,700 |
| 2024-05-17 | 4.850 | 4.890 | 4.810 | 4.870 | 4.549 | 777,500 |
| 2024-05-16 | 4.850 | 4.900 | 4.820 | 4.840 | 4.521 | 814,000 |
| 2024-05-15 | 4.870 | 4.870 | 4.800 | 4.830 | 4.512 | 492,300 |
| 2024-05-14 | 4.830 | 4.880 | 4.830 | 4.870 | 4.549 | 309,300 |
| 2024-05-13 | 4.810 | 4.880 | 4.810 | 4.880 | 4.558 | 533,700 |
| 2024-05-10 | 4.800 | 4.850 | 4.800 | 4.820 | 4.502 | 595,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 0.0500 MYR |
| 2026-04-03 | 0.0500 MYR |
| 2025-10-06 | 0.0475 MYR |
| 2025-04-07 | 0.0450 MYR |
| 2024-10-07 | 0.0450 MYR |
| 2024-04-02 | 0.0425 MYR |
| 2023-10-02 | 0.0400 MYR |
| 2023-04-12 | 0.0385 MYR |
| 2022-10-03 | 0.0360 MYR |
| 2022-04-06 | 0.0350 MYR |
| 2021-10-07 | 0.0325 MYR |
| 2021-04-07 | 0.0650 MYR |
| 2020-11-24 | 0.0600 MYR |
| 2020-08-14 | 0.0600 MYR |
| 2019-06-20 | 0.0200 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.