Mega First Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	3.660	3.660	3.620	3.620	3.272	356,700
2023-02-16	3.690	3.690	3.640	3.670	3.317	127,800
2023-02-15	3.700	3.710	3.650	3.680	3.326	238,700
2023-02-14	3.690	3.710	3.660	3.700	3.345	923,600
2023-02-13	3.650	3.700	3.620	3.690	3.336	738,600
2023-02-10	3.590	3.650	3.570	3.650	3.299	724,200
2023-02-09	3.630	3.630	3.550	3.600	3.254	520,900
2023-02-08	3.560	3.640	3.530	3.610	3.263	668,800
2023-02-07	3.570	3.570	3.520	3.530	3.191	660,500
2023-02-03	3.640	3.640	3.560	3.580	3.236	446,100
2023-02-02	3.600	3.650	3.590	3.640	3.290	763,700
2023-01-31	3.540	3.610	3.520	3.560	3.218	847,800
2023-01-30	3.450	3.550	3.450	3.550	3.209	1,947,000
2023-01-27	3.430	3.450	3.400	3.450	3.119	285,600
2023-01-26	3.370	3.430	3.360	3.430	3.100	1,468,900
2023-01-25	3.380	3.390	3.360	3.380	3.055	180,900
2023-01-20	3.380	3.380	3.350	3.380	3.055	213,400
2023-01-19	3.350	3.400	3.350	3.380	3.055	437,900
2023-01-18	3.340	3.400	3.340	3.370	3.046	93,700
2023-01-17	3.360	3.380	3.340	3.360	3.037	297,400
2023-01-16	3.370	3.410	3.360	3.390	3.064	140,900
2023-01-13	3.360	3.370	3.320	3.370	3.046	290,500
2023-01-12	3.400	3.440	3.370	3.380	3.055	410,200
2023-01-11	3.440	3.440	3.370	3.400	3.073	192,300
2023-01-10	3.400	3.400	3.350	3.380	3.055	158,600
2023-01-09	3.400	3.430	3.370	3.430	3.100	168,000
2023-01-06	3.360	3.390	3.350	3.390	3.064	96,600
2023-01-05	3.320	3.380	3.310	3.380	3.055	139,000
2023-01-04	3.330	3.350	3.310	3.330	3.010	132,100
2023-01-03	3.320	3.360	3.320	3.340	3.019	66,400
2022-12-30	3.360	3.360	3.320	3.320	3.001	51,100
2022-12-29	3.330	3.360	3.320	3.350	3.028	46,900
2022-12-28	3.370	3.370	3.320	3.320	3.001	91,500
2022-12-27	3.360	3.380	3.320	3.370	3.046	83,000
2022-12-23	3.330	3.350	3.330	3.340	3.019	80,600
2022-12-22	3.340	3.350	3.330	3.340	3.019	156,300
2022-12-21	3.350	3.350	3.330	3.340	3.019	134,900
2022-12-20	3.340	3.360	3.340	3.360	3.037	104,200
2022-12-19	3.350	3.360	3.320	3.340	3.019	91,500
2022-12-16	3.380	3.380	3.340	3.350	3.028	143,100
2022-12-15	3.430	3.430	3.380	3.390	3.064	102,800
2022-12-14	3.380	3.450	3.360	3.440	3.110	185,400
2022-12-13	3.360	3.400	3.340	3.370	3.046	374,100
2022-12-12	3.360	3.380	3.340	3.340	3.019	86,100
2022-12-09	3.340	3.380	3.320	3.360	3.037	86,500
2022-12-08	3.350	3.380	3.330	3.330	3.010	216,100
2022-12-07	3.390	3.390	3.350	3.350	3.028	143,500
2022-12-06	3.440	3.440	3.360	3.360	3.037	397,100
2022-12-05	3.460	3.480	3.440	3.440	3.110	337,000
2022-12-02	3.370	3.450	3.350	3.450	3.119	415,500
2022-12-01	3.340	3.400	3.320	3.380	3.055	339,800
2022-11-30	3.370	3.380	3.320	3.340	3.019	263,800
2022-11-29	3.360	3.400	3.320	3.360	3.037	261,400
2022-11-25	3.360	3.380	3.300	3.340	3.019	117,400
2022-11-24	3.330	3.380	3.290	3.360	3.037	351,200
2022-11-23	3.330	3.340	3.290	3.330	3.010	26,700
2022-11-22	3.370	3.370	3.280	3.350	3.028	110,800
2022-11-21	3.360	3.360	3.310	3.350	3.028	272,700
2022-11-17	3.310	3.320	3.240	3.280	2.965	145,900
2022-11-16	3.290	3.300	3.260	3.280	2.965	217,100

← NewerPage 16 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.