Mega First Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	3.540	3.540	3.480	3.540	3.274	235,000
2023-11-08	3.550	3.550	3.510	3.540	3.274	210,700
2023-11-07	3.540	3.550	3.490	3.540	3.274	528,700
2023-11-06	3.520	3.550	3.520	3.540	3.274	183,000
2023-11-03	3.510	3.550	3.500	3.520	3.256	517,600
2023-11-02	3.460	3.510	3.460	3.510	3.246	822,400
2023-11-01	3.450	3.460	3.410	3.450	3.191	265,500
2023-10-31	3.400	3.460	3.400	3.460	3.200	479,500
2023-10-30	3.430	3.440	3.390	3.420	3.163	677,400
2023-10-27	3.380	3.440	3.370	3.420	3.163	709,600
2023-10-26	3.390	3.390	3.360	3.380	3.126	262,000
2023-10-25	3.370	3.380	3.370	3.380	3.126	192,300
2023-10-24	3.370	3.380	3.350	3.380	3.126	285,200
2023-10-23	3.380	3.390	3.350	3.370	3.117	289,800
2023-10-20	3.350	3.400	3.340	3.390	3.135	209,200
2023-10-19	3.390	3.400	3.350	3.350	3.098	446,900
2023-10-18	3.400	3.400	3.350	3.390	3.135	176,800
2023-10-17	3.390	3.420	3.380	3.400	3.145	524,500
2023-10-16	3.350	3.400	3.350	3.390	3.135	157,100
2023-10-13	3.400	3.400	3.370	3.400	3.145	84,600
2023-10-12	3.370	3.400	3.340	3.390	3.135	209,800
2023-10-11	3.350	3.380	3.330	3.370	3.117	210,300
2023-10-10	3.350	3.360	3.340	3.350	3.098	191,700
2023-10-09	3.360	3.360	3.340	3.350	3.098	189,100
2023-10-06	3.370	3.380	3.340	3.360	3.108	182,900
2023-10-05	3.360	3.380	3.350	3.370	3.117	131,700
2023-10-04	3.330	3.380	3.330	3.360	3.108	126,100
2023-10-03	3.380	3.400	3.330	3.340	3.089	383,900
2023-10-02	3.380	3.420	3.360	3.370	3.117	347,900
2023-09-29	3.410	3.430	3.390	3.400	3.108	504,700
2023-09-27	3.410	3.440	3.390	3.410	3.117	361,000
2023-09-26	3.410	3.430	3.400	3.430	3.135	294,800
2023-09-25	3.320	3.430	3.300	3.410	3.117	714,800
2023-09-22	3.300	3.340	3.270	3.320	3.034	576,500
2023-09-21	3.280	3.300	3.260	3.280	2.998	386,100
2023-09-20	3.280	3.280	3.240	3.280	2.998	754,700
2023-09-19	3.330	3.330	3.270	3.280	2.998	1,044,500
2023-09-18	3.350	3.390	3.280	3.330	3.044	1,412,500
2023-09-15	3.370	3.480	3.350	3.350	3.062	22,300,600
2023-09-14	3.380	3.390	3.360	3.380	3.089	927,900
2023-09-13	3.340	3.380	3.320	3.380	3.089	573,200
2023-09-12	3.400	3.400	3.300	3.370	3.080	1,233,000
2023-09-11	3.400	3.420	3.330	3.360	3.071	1,125,500
2023-09-08	3.390	3.410	3.350	3.400	3.108	931,500
2023-09-07	3.380	3.380	3.330	3.350	3.062	688,700
2023-09-06	3.380	3.380	3.360	3.370	3.080	512,800
2023-09-05	3.380	3.380	3.340	3.370	3.080	285,400
2023-09-04	3.400	3.400	3.350	3.390	3.098	578,200
2023-09-01	3.330	3.380	3.330	3.370	3.080	558,200
2023-08-30	3.300	3.350	3.300	3.330	3.044	910,400
2023-08-29	3.340	3.340	3.300	3.310	3.025	699,400
2023-08-28	3.390	3.390	3.330	3.340	3.053	861,300
2023-08-25	3.300	3.400	3.230	3.380	3.089	957,400
2023-08-24	3.290	3.330	3.250	3.300	3.016	747,200
2023-08-23	3.260	3.290	3.240	3.250	2.970	376,200
2023-08-22	3.250	3.300	3.200	3.260	2.980	1,391,200
2023-08-21	3.340	3.390	3.230	3.240	2.961	617,400
2023-08-18	3.340	3.340	3.290	3.300	3.016	1,092,400
2023-08-17	3.400	3.430	3.340	3.340	3.053	1,667,000
2023-08-16	3.400	3.420	3.390	3.420	3.126	826,300

← NewerPage 13 of 21 · 1,224 trading daysOlder →

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.