Mega First Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	3.430	3.430	3.350	3.420	3.126	418,000
2023-08-14	3.380	3.420	3.370	3.410	3.117	635,400
2023-08-11	3.390	3.400	3.360	3.360	3.071	303,300
2023-08-10	3.400	3.400	3.350	3.370	3.080	253,300
2023-08-09	3.300	3.400	3.290	3.400	3.108	553,400
2023-08-08	3.300	3.320	3.290	3.300	3.016	1,003,600
2023-08-07	3.300	3.300	3.250	3.300	3.016	630,200
2023-08-04	3.230	3.300	3.230	3.300	3.016	199,300
2023-08-03	3.280	3.280	3.230	3.240	2.961	183,500
2023-08-02	3.250	3.290	3.220	3.280	2.998	414,000
2023-08-01	3.300	3.300	3.270	3.270	2.989	410,700
2023-07-31	3.220	3.320	3.220	3.310	3.025	462,700
2023-07-28	3.270	3.290	3.230	3.260	2.980	509,300
2023-07-27	3.270	3.280	3.250	3.260	2.980	1,173,900
2023-07-26	3.210	3.290	3.210	3.260	2.980	401,600
2023-07-25	3.220	3.220	3.200	3.210	2.934	1,134,600
2023-07-24	3.220	3.220	3.200	3.210	2.934	383,100
2023-07-21	3.220	3.230	3.200	3.220	2.943	346,900
2023-07-20	3.160	3.230	3.160	3.220	2.943	562,100
2023-07-18	3.270	3.270	3.180	3.200	2.925	791,900
2023-07-17	3.230	3.270	3.200	3.260	2.980	726,300
2023-07-14	3.220	3.240	3.200	3.240	2.961	322,500
2023-07-13	3.190	3.220	3.190	3.210	2.934	469,700
2023-07-12	3.130	3.220	3.120	3.200	2.925	395,100
2023-07-11	3.110	3.130	3.090	3.110	2.842	355,400
2023-07-10	3.090	3.130	3.080	3.130	2.861	283,100
2023-07-07	3.070	3.070	3.040	3.070	2.806	382,300
2023-07-06	3.090	3.090	3.060	3.070	2.806	223,400
2023-07-05	3.040	3.110	3.040	3.090	2.824	169,000
2023-07-04	3.060	3.100	3.030	3.050	2.788	581,900
2023-07-03	3.070	3.070	3.030	3.040	2.779	652,600
2023-06-30	3.100	3.100	3.070	3.070	2.806	281,800
2023-06-28	3.100	3.100	3.090	3.100	2.833	161,900
2023-06-27	3.100	3.100	3.080	3.100	2.833	339,200
2023-06-26	3.150	3.150	3.080	3.090	2.824	424,100
2023-06-23	3.150	3.150	3.140	3.150	2.879	308,000
2023-06-22	3.150	3.180	3.120	3.140	2.870	648,200
2023-06-21	3.180	3.230	3.150	3.170	2.897	849,500
2023-06-20	3.200	3.240	3.190	3.190	2.916	255,400
2023-06-19	3.280	3.330	3.200	3.210	2.934	1,239,800
2023-06-16	3.200	3.330	3.180	3.330	3.044	1,730,200
2023-06-15	3.180	3.210	3.160	3.170	2.897	349,400
2023-06-14	3.230	3.250	3.160	3.180	2.906	346,600
2023-06-13	3.180	3.230	3.180	3.210	2.934	449,000
2023-06-12	3.180	3.190	3.140	3.170	2.897	1,295,900
2023-06-09	3.180	3.190	3.160	3.160	2.888	432,100
2023-06-08	3.210	3.210	3.160	3.170	2.897	244,700
2023-06-07	3.230	3.230	3.180	3.180	2.906	462,100
2023-06-06	3.270	3.280	3.190	3.210	2.934	562,600
2023-06-02	3.280	3.300	3.270	3.270	2.989	131,200
2023-06-01	3.290	3.320	3.250	3.300	3.016	344,000
2023-05-31	3.270	3.300	3.210	3.300	3.016	1,277,900
2023-05-30	3.260	3.260	3.240	3.260	2.980	137,000
2023-05-29	3.250	3.270	3.230	3.260	2.980	96,100
2023-05-26	3.260	3.290	3.200	3.260	2.980	667,100
2023-05-25	3.250	3.300	3.240	3.250	2.970	749,000
2023-05-24	3.260	3.280	3.240	3.250	2.970	302,900
2023-05-23	3.270	3.280	3.250	3.260	2.980	322,400
2023-05-22	3.360	3.360	3.260	3.280	2.998	234,100
2023-05-19	3.360	3.370	3.330	3.360	3.071	151,000

← NewerPage 14 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.