Mega First Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 4.840 | 4.870 | 4.800 | 4.810 | 4.493 | 776,500 |
| 2024-05-08 | 4.800 | 4.850 | 4.730 | 4.840 | 4.521 | 1,241,500 |
| 2024-05-07 | 4.810 | 4.810 | 4.740 | 4.780 | 4.465 | 552,100 |
| 2024-05-06 | 4.640 | 4.810 | 4.620 | 4.790 | 4.474 | 630,900 |
| 2024-05-03 | 4.600 | 4.640 | 4.600 | 4.620 | 4.315 | 1,081,600 |
| 2024-05-02 | 4.670 | 4.670 | 4.600 | 4.600 | 4.297 | 736,000 |
| 2024-04-30 | 4.680 | 4.680 | 4.610 | 4.670 | 4.362 | 443,900 |
| 2024-04-29 | 4.600 | 4.680 | 4.560 | 4.680 | 4.371 | 911,000 |
| 2024-04-26 | 4.700 | 4.710 | 4.610 | 4.670 | 4.362 | 587,000 |
| 2024-04-25 | 4.850 | 4.860 | 4.700 | 4.700 | 4.390 | 840,700 |
| 2024-04-24 | 4.830 | 4.880 | 4.760 | 4.850 | 4.530 | 672,600 |
| 2024-04-23 | 4.850 | 4.880 | 4.790 | 4.790 | 4.474 | 779,800 |
| 2024-04-22 | 4.720 | 4.850 | 4.710 | 4.830 | 4.512 | 1,170,400 |
| 2024-04-19 | 4.750 | 4.900 | 4.630 | 4.680 | 4.371 | 1,470,300 |
| 2024-04-18 | 4.370 | 4.730 | 4.360 | 4.680 | 4.371 | 2,069,400 |
| 2024-04-17 | 4.330 | 4.380 | 4.320 | 4.340 | 4.054 | 250,600 |
| 2024-04-16 | 4.320 | 4.350 | 4.260 | 4.350 | 4.063 | 886,700 |
| 2024-04-15 | 4.360 | 4.380 | 4.300 | 4.360 | 4.073 | 974,000 |
| 2024-04-12 | 4.390 | 4.410 | 4.330 | 4.380 | 4.091 | 319,200 |
| 2024-04-09 | 4.450 | 4.480 | 4.400 | 4.420 | 4.129 | 269,600 |
| 2024-04-08 | 4.450 | 4.480 | 4.370 | 4.450 | 4.157 | 340,700 |
| 2024-04-05 | 4.400 | 4.450 | 4.380 | 4.400 | 4.110 | 318,400 |
| 2024-04-04 | 4.410 | 4.410 | 4.350 | 4.400 | 4.110 | 268,400 |
| 2024-04-03 | 4.350 | 4.440 | 4.330 | 4.410 | 4.119 | 788,400 |
| 2024-04-02 | 4.250 | 4.360 | 4.250 | 4.350 | 4.063 | 1,071,300 |
| 2024-04-01 | 4.320 | 4.340 | 4.270 | 4.310 | 3.986 | 684,700 |
| 2024-03-29 | 4.330 | 4.340 | 4.250 | 4.330 | 4.005 | 892,100 |
| 2024-03-27 | 4.420 | 4.420 | 4.330 | 4.340 | 4.014 | 363,000 |
| 2024-03-26 | 4.380 | 4.430 | 4.350 | 4.420 | 4.088 | 1,057,500 |
| 2024-03-25 | 4.310 | 4.390 | 4.300 | 4.380 | 4.051 | 630,400 |
| 2024-03-22 | 4.310 | 4.350 | 4.300 | 4.330 | 4.005 | 136,400 |
| 2024-03-21 | 4.320 | 4.440 | 4.320 | 4.350 | 4.023 | 559,700 |
| 2024-03-20 | 4.390 | 4.470 | 4.310 | 4.360 | 4.032 | 525,900 |
| 2024-03-19 | 4.240 | 4.470 | 4.230 | 4.390 | 4.060 | 1,770,100 |
| 2024-03-18 | 4.030 | 4.250 | 4.020 | 4.240 | 3.921 | 1,248,800 |
| 2024-03-15 | 3.950 | 4.060 | 3.950 | 4.030 | 3.727 | 739,100 |
| 2024-03-14 | 3.990 | 4.050 | 3.960 | 3.960 | 3.662 | 343,400 |
| 2024-03-13 | 3.920 | 4.000 | 3.910 | 3.990 | 3.690 | 653,800 |
| 2024-03-12 | 3.890 | 3.910 | 3.870 | 3.910 | 3.616 | 571,400 |
| 2024-03-11 | 3.870 | 3.910 | 3.840 | 3.890 | 3.598 | 167,500 |
| 2024-03-08 | 3.890 | 3.920 | 3.860 | 3.900 | 3.607 | 410,200 |
| 2024-03-07 | 3.850 | 3.910 | 3.840 | 3.890 | 3.598 | 706,300 |
| 2024-03-06 | 3.900 | 3.900 | 3.830 | 3.890 | 3.598 | 230,100 |
| 2024-03-05 | 3.880 | 3.920 | 3.860 | 3.900 | 3.607 | 537,000 |
| 2024-03-04 | 3.880 | 3.940 | 3.870 | 3.890 | 3.598 | 610,100 |
| 2024-03-01 | 3.960 | 3.970 | 3.880 | 3.880 | 3.588 | 569,500 |
| 2024-02-29 | 3.880 | 3.970 | 3.880 | 3.950 | 3.653 | 1,527,200 |
| 2024-02-28 | 3.830 | 3.880 | 3.820 | 3.850 | 3.561 | 361,800 |
| 2024-02-27 | 3.900 | 3.900 | 3.830 | 3.830 | 3.542 | 462,000 |
| 2024-02-26 | 3.880 | 3.920 | 3.870 | 3.880 | 3.588 | 128,700 |
| 2024-02-23 | 3.860 | 3.900 | 3.830 | 3.890 | 3.598 | 453,100 |
| 2024-02-22 | 3.850 | 3.870 | 3.850 | 3.860 | 3.570 | 160,800 |
| 2024-02-21 | 3.860 | 3.870 | 3.840 | 3.850 | 3.561 | 620,400 |
| 2024-02-20 | 3.850 | 3.890 | 3.840 | 3.860 | 3.570 | 386,000 |
| 2024-02-19 | 3.920 | 3.960 | 3.830 | 3.870 | 3.579 | 1,204,500 |
| 2024-02-16 | 3.990 | 3.990 | 3.940 | 3.950 | 3.653 | 226,000 |
| 2024-02-15 | 3.960 | 4.000 | 3.900 | 3.930 | 3.635 | 683,800 |
| 2024-02-14 | 3.930 | 3.980 | 3.930 | 3.980 | 3.681 | 105,300 |
| 2024-02-13 | 3.930 | 3.970 | 3.930 | 3.940 | 3.644 | 106,900 |
| 2024-02-09 | 3.900 | 3.950 | 3.900 | 3.930 | 3.635 | 144,100 |
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.