Mega First Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	3.320	3.360	3.320	3.360	3.071	118,200
2023-05-17	3.370	3.410	3.360	3.390	3.098	939,800
2023-05-16	3.300	3.370	3.270	3.350	3.062	503,300
2023-05-15	3.360	3.360	3.230	3.270	2.989	691,400
2023-05-12	3.420	3.420	3.360	3.360	3.071	101,600
2023-05-11	3.440	3.440	3.360	3.380	3.089	89,200
2023-05-10	3.410	3.450	3.380	3.390	3.098	178,400
2023-05-09	3.400	3.500	3.400	3.410	3.117	182,100
2023-05-08	3.410	3.420	3.400	3.400	3.108	119,900
2023-05-05	3.440	3.440	3.400	3.410	3.117	57,200
2023-05-03	3.430	3.450	3.410	3.420	3.126	158,200
2023-05-02	3.460	3.460	3.430	3.440	3.144	35,300
2023-04-28	3.410	3.430	3.410	3.420	3.126	228,600
2023-04-27	3.410	3.410	3.410	3.410	3.117	4,800
2023-04-26	3.420	3.450	3.410	3.450	3.153	168,000
2023-04-25	3.430	3.450	3.420	3.440	3.144	53,700
2023-04-20	3.440	3.480	3.440	3.450	3.153	72,300
2023-04-19	3.450	3.470	3.430	3.440	3.144	482,300
2023-04-18	3.480	3.480	3.440	3.450	3.153	310,600
2023-04-17	3.460	3.520	3.450	3.490	3.190	715,300
2023-04-14	3.460	3.510	3.440	3.450	3.153	1,039,000
2023-04-13	3.480	3.510	3.480	3.490	3.190	122,800
2023-04-12	3.480	3.520	3.470	3.490	3.190	89,900
2023-04-11	3.500	3.530	3.490	3.500	3.164	176,400
2023-04-10	3.480	3.530	3.470	3.500	3.164	156,200
2023-04-07	3.450	3.500	3.450	3.480	3.146	34,200
2023-04-06	3.480	3.530	3.470	3.470	3.137	185,400
2023-04-05	3.510	3.510	3.440	3.450	3.119	479,800
2023-04-04	3.500	3.530	3.490	3.510	3.173	308,700
2023-04-03	3.530	3.530	3.500	3.500	3.164	36,000
2023-03-31	3.500	3.530	3.440	3.500	3.164	52,600
2023-03-30	3.460	3.520	3.460	3.500	3.164	392,100
2023-03-29	3.460	3.470	3.440	3.460	3.128	165,500
2023-03-28	3.450	3.460	3.420	3.460	3.128	208,800
2023-03-27	3.470	3.470	3.430	3.450	3.119	225,800
2023-03-24	3.460	3.460	3.410	3.460	3.128	248,800
2023-03-23	3.460	3.460	3.440	3.460	3.128	153,200
2023-03-22	3.410	3.440	3.410	3.430	3.100	32,000
2023-03-21	3.410	3.450	3.400	3.420	3.091	159,300
2023-03-20	3.480	3.480	3.430	3.450	3.119	220,800
2023-03-17	3.440	3.480	3.440	3.480	3.146	76,000
2023-03-16	3.460	3.460	3.420	3.440	3.110	216,300
2023-03-15	3.470	3.480	3.460	3.480	3.146	274,000
2023-03-14	3.510	3.510	3.460	3.460	3.128	477,800
2023-03-13	3.520	3.560	3.480	3.560	3.218	205,000
2023-03-10	3.560	3.570	3.510	3.560	3.218	635,500
2023-03-09	3.560	3.580	3.550	3.560	3.218	288,500
2023-03-08	3.570	3.570	3.540	3.560	3.218	92,400
2023-03-07	3.570	3.590	3.540	3.580	3.236	386,300
2023-03-06	3.530	3.580	3.500	3.580	3.236	404,400
2023-03-03	3.550	3.600	3.500	3.580	3.236	241,900
2023-03-02	3.650	3.650	3.550	3.600	3.254	551,400
2023-03-01	3.630	3.650	3.600	3.640	3.290	134,700
2023-02-28	3.620	3.690	3.500	3.690	3.336	2,273,100
2023-02-27	3.700	3.700	3.620	3.680	3.326	295,200
2023-02-24	3.610	3.700	3.600	3.700	3.345	285,100
2023-02-23	3.610	3.670	3.600	3.620	3.272	164,800
2023-02-22	3.640	3.650	3.610	3.610	3.263	1,666,600
2023-02-21	3.680	3.680	3.640	3.640	3.290	362,800
2023-02-20	3.610	3.680	3.600	3.680	3.326	138,100

← NewerPage 15 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.