Mega First Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	3.250	3.290	3.250	3.290	2.974	111,300
2022-11-14	3.260	3.280	3.250	3.250	2.938	76,000
2022-11-11	3.230	3.300	3.220	3.240	2.929	1,175,000
2022-11-10	3.200	3.250	3.190	3.230	2.920	325,900
2022-11-09	3.210	3.230	3.200	3.200	2.893	298,500
2022-11-08	3.210	3.230	3.210	3.220	2.911	327,000
2022-11-07	3.250	3.250	3.210	3.230	2.920	272,600
2022-11-04	3.270	3.280	3.210	3.270	2.956	224,500
2022-11-03	3.290	3.290	3.210	3.250	2.938	247,700
2022-11-02	3.270	3.330	3.230	3.250	2.938	476,200
2022-11-01	3.260	3.280	3.230	3.270	2.956	119,600
2022-10-31	3.310	3.310	3.280	3.280	2.965	183,300
2022-10-28	3.300	3.350	3.280	3.300	2.983	120,400
2022-10-27	3.300	3.330	3.280	3.280	2.965	199,000
2022-10-26	3.300	3.360	3.250	3.320	3.001	139,800
2022-10-25	3.340	3.340	3.270	3.300	2.983	146,800
2022-10-21	3.220	3.380	3.220	3.330	3.010	280,700
2022-10-20	3.290	3.310	3.180	3.220	2.911	2,526,100
2022-10-19	3.230	3.300	3.230	3.290	2.974	287,100
2022-10-18	3.170	3.240	3.140	3.240	2.929	202,700
2022-10-17	3.200	3.200	3.130	3.170	2.865	204,700
2022-10-14	3.180	3.270	3.170	3.200	2.893	200,000
2022-10-13	3.180	3.190	3.140	3.150	2.847	275,100
2022-10-12	3.220	3.270	3.180	3.190	2.884	80,300
2022-10-11	3.250	3.250	3.180	3.210	2.902	290,000
2022-10-07	3.260	3.270	3.230	3.250	2.938	265,800
2022-10-06	3.280	3.280	3.230	3.250	2.938	346,300
2022-10-05	3.290	3.290	3.250	3.250	2.938	268,900
2022-10-04	3.310	3.340	3.250	3.260	2.947	327,900
2022-10-03	3.280	3.280	3.260	3.270	2.956	110,400
2022-09-30	3.390	3.390	3.300	3.300	2.950	920,300
2022-09-29	3.410	3.440	3.320	3.390	3.031	251,800
2022-09-28	3.370	3.370	3.330	3.330	2.977	99,900
2022-09-27	3.330	3.370	3.330	3.360	3.004	78,300
2022-09-26	3.450	3.460	3.340	3.350	2.995	382,800
2022-09-23	3.420	3.450	3.400	3.440	3.076	172,600
2022-09-22	3.440	3.470	3.420	3.440	3.076	44,800
2022-09-21	3.450	3.450	3.410	3.450	3.085	180,400
2022-09-20	3.410	3.480	3.410	3.480	3.111	19,200
2022-09-19	3.450	3.450	3.410	3.410	3.049	200,300
2022-09-15	3.440	3.490	3.430	3.450	3.085	398,400
2022-09-14	3.430	3.500	3.400	3.430	3.067	204,800
2022-09-13	3.490	3.490	3.430	3.430	3.067	374,000
2022-09-12	3.500	3.560	3.470	3.490	3.120	176,700
2022-09-09	3.530	3.530	3.470	3.510	3.138	94,800
2022-09-08	3.500	3.550	3.490	3.530	3.156	102,400
2022-09-07	3.480	3.490	3.470	3.490	3.120	57,400
2022-09-06	3.470	3.500	3.470	3.480	3.111	40,100
2022-09-05	3.460	3.500	3.460	3.460	3.093	147,100
2022-09-02	3.520	3.520	3.470	3.490	3.120	318,400
2022-09-01	3.600	3.640	3.510	3.510	3.138	183,600
2022-08-30	3.540	3.630	3.530	3.630	3.245	341,000
2022-08-29	3.510	3.610	3.510	3.600	3.219	441,500
2022-08-26	3.530	3.560	3.520	3.540	3.165	223,000
2022-08-25	3.510	3.550	3.510	3.510	3.138	255,700
2022-08-24	3.530	3.560	3.520	3.520	3.147	124,000
2022-08-23	3.510	3.560	3.500	3.560	3.183	211,400
2022-08-22	3.590	3.590	3.520	3.550	3.174	250,000
2022-08-19	3.570	3.650	3.540	3.590	3.210	1,319,300
2022-08-18	3.490	3.540	3.490	3.520	3.147	114,700

← NewerPage 17 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.