Mega First Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 3.900 | 3.930 | 3.890 | 3.910 | 3.616 | 139,600 |
| 2024-02-07 | 3.910 | 3.930 | 3.860 | 3.920 | 3.625 | 331,900 |
| 2024-02-06 | 3.910 | 3.910 | 3.860 | 3.900 | 3.607 | 395,800 |
| 2024-02-05 | 3.910 | 3.950 | 3.880 | 3.910 | 3.616 | 746,100 |
| 2024-02-02 | 3.890 | 3.910 | 3.870 | 3.910 | 3.616 | 507,500 |
| 2024-01-31 | 3.870 | 3.920 | 3.870 | 3.910 | 3.616 | 389,100 |
| 2024-01-30 | 3.920 | 3.920 | 3.880 | 3.900 | 3.607 | 186,700 |
| 2024-01-29 | 3.880 | 3.970 | 3.810 | 3.880 | 3.588 | 1,632,800 |
| 2024-01-26 | 3.800 | 3.890 | 3.790 | 3.880 | 3.588 | 543,800 |
| 2024-01-24 | 3.800 | 3.830 | 3.800 | 3.810 | 3.524 | 76,300 |
| 2024-01-23 | 3.780 | 3.850 | 3.730 | 3.830 | 3.542 | 1,135,900 |
| 2024-01-22 | 3.790 | 3.800 | 3.760 | 3.780 | 3.496 | 1,008,400 |
| 2024-01-19 | 3.750 | 3.800 | 3.750 | 3.790 | 3.505 | 315,600 |
| 2024-01-18 | 3.760 | 3.760 | 3.650 | 3.690 | 3.413 | 557,300 |
| 2024-01-17 | 3.800 | 3.810 | 3.750 | 3.760 | 3.477 | 325,000 |
| 2024-01-16 | 3.800 | 3.810 | 3.800 | 3.800 | 3.514 | 568,000 |
| 2024-01-15 | 3.790 | 3.800 | 3.760 | 3.770 | 3.487 | 173,700 |
| 2024-01-12 | 3.790 | 3.790 | 3.760 | 3.790 | 3.505 | 92,700 |
| 2024-01-11 | 3.780 | 3.800 | 3.730 | 3.780 | 3.496 | 151,100 |
| 2024-01-10 | 3.850 | 3.850 | 3.750 | 3.800 | 3.514 | 350,100 |
| 2024-01-09 | 3.810 | 3.880 | 3.810 | 3.850 | 3.561 | 389,600 |
| 2024-01-08 | 3.800 | 3.840 | 3.790 | 3.810 | 3.524 | 395,100 |
| 2024-01-05 | 3.780 | 3.820 | 3.780 | 3.800 | 3.514 | 520,500 |
| 2024-01-04 | 3.730 | 3.820 | 3.700 | 3.780 | 3.496 | 735,000 |
| 2024-01-03 | 3.720 | 3.730 | 3.690 | 3.730 | 3.450 | 310,100 |
| 2024-01-02 | 3.710 | 3.710 | 3.670 | 3.710 | 3.431 | 185,400 |
| 2023-12-29 | 3.620 | 3.710 | 3.620 | 3.690 | 3.413 | 378,700 |
| 2023-12-28 | 3.660 | 3.700 | 3.630 | 3.680 | 3.404 | 283,200 |
| 2023-12-27 | 3.600 | 3.680 | 3.600 | 3.680 | 3.404 | 318,700 |
| 2023-12-26 | 3.640 | 3.640 | 3.590 | 3.610 | 3.339 | 609,200 |
| 2023-12-22 | 3.670 | 3.670 | 3.620 | 3.640 | 3.367 | 317,500 |
| 2023-12-21 | 3.690 | 3.710 | 3.660 | 3.700 | 3.422 | 220,700 |
| 2023-12-20 | 3.720 | 3.720 | 3.660 | 3.700 | 3.422 | 191,900 |
| 2023-12-19 | 3.720 | 3.720 | 3.660 | 3.720 | 3.440 | 264,600 |
| 2023-12-18 | 3.720 | 3.730 | 3.660 | 3.700 | 3.422 | 254,000 |
| 2023-12-15 | 3.690 | 3.750 | 3.680 | 3.710 | 3.431 | 485,900 |
| 2023-12-14 | 3.610 | 3.730 | 3.610 | 3.690 | 3.413 | 1,089,700 |
| 2023-12-13 | 3.550 | 3.610 | 3.550 | 3.610 | 3.339 | 709,500 |
| 2023-12-12 | 3.560 | 3.580 | 3.530 | 3.570 | 3.302 | 373,800 |
| 2023-12-11 | 3.580 | 3.590 | 3.530 | 3.580 | 3.311 | 555,700 |
| 2023-12-08 | 3.560 | 3.580 | 3.510 | 3.580 | 3.311 | 372,200 |
| 2023-12-07 | 3.600 | 3.600 | 3.560 | 3.580 | 3.311 | 133,100 |
| 2023-12-06 | 3.510 | 3.620 | 3.480 | 3.590 | 3.320 | 966,700 |
| 2023-12-05 | 3.480 | 3.550 | 3.470 | 3.530 | 3.265 | 314,500 |
| 2023-12-04 | 3.520 | 3.540 | 3.450 | 3.490 | 3.228 | 399,700 |
| 2023-12-01 | 3.490 | 3.570 | 3.470 | 3.550 | 3.283 | 320,100 |
| 2023-11-30 | 3.480 | 3.550 | 3.450 | 3.510 | 3.246 | 897,400 |
| 2023-11-29 | 3.550 | 3.580 | 3.500 | 3.500 | 3.237 | 282,600 |
| 2023-11-28 | 3.620 | 3.630 | 3.530 | 3.560 | 3.293 | 479,300 |
| 2023-11-27 | 3.610 | 3.650 | 3.610 | 3.620 | 3.348 | 207,000 |
| 2023-11-24 | 3.640 | 3.680 | 3.610 | 3.610 | 3.339 | 360,900 |
| 2023-11-23 | 3.600 | 3.670 | 3.590 | 3.640 | 3.367 | 695,100 |
| 2023-11-22 | 3.580 | 3.620 | 3.560 | 3.600 | 3.330 | 1,099,600 |
| 2023-11-21 | 3.580 | 3.610 | 3.560 | 3.580 | 3.311 | 720,800 |
| 2023-11-20 | 3.620 | 3.620 | 3.550 | 3.570 | 3.302 | 368,500 |
| 2023-11-17 | 3.590 | 3.640 | 3.580 | 3.600 | 3.330 | 325,600 |
| 2023-11-16 | 3.550 | 3.610 | 3.550 | 3.590 | 3.320 | 761,600 |
| 2023-11-15 | 3.550 | 3.560 | 3.540 | 3.560 | 3.293 | 280,300 |
| 2023-11-14 | 3.500 | 3.550 | 3.500 | 3.550 | 3.283 | 474,600 |
| 2023-11-10 | 3.530 | 3.540 | 3.470 | 3.500 | 3.237 | 268,200 |
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.