Mega First Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 3.490 | 3.540 | 3.490 | 3.520 | 3.147 | 463,500 |
| 2022-08-16 | 3.500 | 3.510 | 3.480 | 3.500 | 3.129 | 281,800 |
| 2022-08-15 | 3.480 | 3.500 | 3.470 | 3.480 | 3.111 | 144,100 |
| 2022-08-12 | 3.510 | 3.510 | 3.440 | 3.490 | 3.120 | 109,400 |
| 2022-08-11 | 3.450 | 3.510 | 3.450 | 3.510 | 3.138 | 259,400 |
| 2022-08-10 | 3.460 | 3.510 | 3.420 | 3.440 | 3.076 | 339,300 |
| 2022-08-09 | 3.540 | 3.570 | 3.460 | 3.460 | 3.093 | 428,800 |
| 2022-08-08 | 3.460 | 3.520 | 3.460 | 3.520 | 3.147 | 256,700 |
| 2022-08-05 | 3.540 | 3.560 | 3.470 | 3.470 | 3.102 | 711,000 |
| 2022-08-04 | 3.520 | 3.540 | 3.500 | 3.540 | 3.165 | 741,900 |
| 2022-08-03 | 3.480 | 3.520 | 3.440 | 3.520 | 3.147 | 587,200 |
| 2022-08-02 | 3.470 | 3.490 | 3.470 | 3.490 | 3.120 | 299,500 |
| 2022-08-01 | 3.460 | 3.470 | 3.450 | 3.470 | 3.102 | 1,566,300 |
| 2022-07-29 | 3.400 | 3.470 | 3.400 | 3.450 | 3.085 | 1,151,500 |
| 2022-07-28 | 3.450 | 3.470 | 3.420 | 3.450 | 3.085 | 258,700 |
| 2022-07-27 | 3.440 | 3.440 | 3.420 | 3.440 | 3.076 | 214,400 |
| 2022-07-26 | 3.440 | 3.450 | 3.410 | 3.440 | 3.076 | 194,000 |
| 2022-07-25 | 3.430 | 3.450 | 3.390 | 3.400 | 3.040 | 602,900 |
| 2022-07-22 | 3.410 | 3.460 | 3.380 | 3.450 | 3.085 | 1,151,000 |
| 2022-07-21 | 3.400 | 3.500 | 3.350 | 3.410 | 3.049 | 1,387,100 |
| 2022-07-20 | 3.480 | 3.520 | 3.350 | 3.410 | 3.049 | 1,063,600 |
| 2022-07-19 | 3.380 | 3.500 | 3.380 | 3.480 | 3.111 | 454,900 |
| 2022-07-18 | 3.350 | 3.420 | 3.340 | 3.420 | 3.058 | 219,100 |
| 2022-07-15 | 3.280 | 3.350 | 3.250 | 3.350 | 2.995 | 356,400 |
| 2022-07-14 | 3.250 | 3.280 | 3.210 | 3.280 | 2.933 | 487,100 |
| 2022-07-13 | 3.240 | 3.260 | 3.220 | 3.240 | 2.897 | 370,000 |
| 2022-07-12 | 3.280 | 3.290 | 3.240 | 3.260 | 2.915 | 505,000 |
| 2022-07-08 | 3.290 | 3.300 | 3.280 | 3.290 | 2.941 | 147,600 |
| 2022-07-07 | 3.310 | 3.320 | 3.260 | 3.280 | 2.933 | 312,900 |
| 2022-07-06 | 3.350 | 3.370 | 3.270 | 3.320 | 2.968 | 478,700 |
| 2022-07-05 | 3.360 | 3.390 | 3.340 | 3.360 | 3.004 | 204,100 |
| 2022-07-04 | 3.480 | 3.480 | 3.350 | 3.350 | 2.995 | 900,500 |
| 2022-07-01 | 3.480 | 3.480 | 3.420 | 3.480 | 3.111 | 362,500 |
| 2022-06-30 | 3.470 | 3.520 | 3.470 | 3.490 | 3.120 | 745,100 |
| 2022-06-29 | 3.490 | 3.500 | 3.470 | 3.490 | 3.120 | 378,700 |
| 2022-06-28 | 3.480 | 3.520 | 3.480 | 3.500 | 3.129 | 473,400 |
| 2022-06-27 | 3.480 | 3.500 | 3.430 | 3.490 | 3.120 | 555,500 |
| 2022-06-24 | 3.390 | 3.490 | 3.390 | 3.480 | 3.111 | 825,000 |
| 2022-06-23 | 3.400 | 3.440 | 3.380 | 3.400 | 3.040 | 534,400 |
| 2022-06-22 | 3.400 | 3.450 | 3.370 | 3.400 | 3.040 | 2,152,600 |
| 2022-06-21 | 3.440 | 3.470 | 3.390 | 3.400 | 3.040 | 2,242,600 |
| 2022-06-20 | 3.480 | 3.500 | 3.450 | 3.470 | 3.102 | 666,700 |
| 2022-06-17 | 3.520 | 3.540 | 3.480 | 3.500 | 3.129 | 1,412,800 |
| 2022-06-16 | 3.560 | 3.620 | 3.530 | 3.570 | 3.192 | 1,245,100 |
| 2022-06-15 | 3.580 | 3.630 | 3.510 | 3.590 | 3.210 | 1,367,800 |
| 2022-06-14 | 3.600 | 3.630 | 3.560 | 3.610 | 3.228 | 924,100 |
| 2022-06-13 | 3.650 | 3.670 | 3.610 | 3.630 | 3.245 | 926,900 |
| 2022-06-10 | 3.690 | 3.710 | 3.680 | 3.680 | 3.290 | 645,500 |
| 2022-06-09 | 3.700 | 3.720 | 3.690 | 3.710 | 3.317 | 611,200 |
| 2022-06-08 | 3.720 | 3.730 | 3.700 | 3.700 | 3.308 | 149,800 |
| 2022-06-07 | 3.680 | 3.740 | 3.660 | 3.730 | 3.335 | 1,180,400 |
| 2022-06-03 | 3.700 | 3.750 | 3.680 | 3.690 | 3.299 | 2,219,200 |
| 2022-06-02 | 3.660 | 3.730 | 3.660 | 3.700 | 3.308 | 3,684,300 |
| 2022-06-01 | 3.680 | 3.680 | 3.650 | 3.660 | 3.272 | 894,000 |
| 2022-05-31 | 3.680 | 3.760 | 3.590 | 3.690 | 3.299 | 3,187,000 |
| 2022-05-30 | 3.720 | 3.720 | 3.630 | 3.660 | 3.272 | 523,000 |
| 2022-05-27 | 3.730 | 3.750 | 3.680 | 3.710 | 3.317 | 975,500 |
| 2022-05-26 | 3.740 | 3.750 | 3.710 | 3.710 | 3.317 | 541,700 |
| 2022-05-25 | 3.740 | 3.770 | 3.710 | 3.740 | 3.344 | 1,675,700 |
| 2022-05-24 | 3.760 | 3.760 | 3.710 | 3.740 | 3.344 | 384,300 |
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.