Mega First Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	3.750	3.780	3.740	3.760	3.362	479,300
2022-05-20	3.700	3.760	3.700	3.750	3.353	546,900
2022-05-19	3.710	3.710	3.690	3.710	3.317	85,100
2022-05-18	3.680	3.720	3.680	3.710	3.317	108,900
2022-05-17	3.670	3.690	3.660	3.680	3.290	1,212,100
2022-05-13	3.650	3.690	3.630	3.680	3.290	589,200
2022-05-12	3.670	3.670	3.620	3.650	3.263	1,035,800
2022-05-11	3.670	3.680	3.640	3.670	3.281	153,600
2022-05-10	3.650	3.690	3.630	3.690	3.299	919,800
2022-05-09	3.690	3.690	3.640	3.660	3.272	1,100,300
2022-05-06	3.720	3.750	3.650	3.690	3.299	846,300
2022-05-05	3.790	3.820	3.740	3.740	3.344	617,500
2022-04-29	3.780	3.860	3.780	3.800	3.397	595,200
2022-04-28	3.730	3.780	3.720	3.780	3.380	672,700
2022-04-27	3.720	3.750	3.720	3.730	3.335	488,300
2022-04-26	3.680	3.740	3.680	3.730	3.335	650,100
2022-04-25	3.770	3.770	3.650	3.660	3.272	1,154,800
2022-04-22	3.790	3.790	3.750	3.760	3.362	477,400
2022-04-21	3.800	3.800	3.760	3.780	3.380	930,700
2022-04-20	3.700	3.890	3.700	3.780	3.380	2,841,100
2022-04-18	3.700	3.720	3.700	3.700	3.308	534,200
2022-04-15	3.700	3.720	3.690	3.700	3.308	191,700
2022-04-14	3.670	3.710	3.650	3.710	3.317	350,100
2022-04-13	3.630	3.680	3.630	3.670	3.281	547,600
2022-04-12	3.690	3.690	3.610	3.610	3.228	311,300
2022-04-11	3.710	3.740	3.650	3.650	3.263	470,800
2022-04-08	3.610	3.730	3.610	3.700	3.308	1,172,600
2022-04-07	3.680	3.680	3.600	3.630	3.245	554,300
2022-04-06	3.700	3.700	3.640	3.670	3.281	409,200
2022-04-05	3.720	3.720	3.690	3.710	3.286	304,800
2022-04-04	3.700	3.730	3.690	3.710	3.286	510,000
2022-04-01	3.750	3.760	3.670	3.710	3.286	381,300
2022-03-31	3.690	3.750	3.690	3.720	3.295	2,282,300
2022-03-30	3.600	3.730	3.600	3.670	3.250	3,064,800
2022-03-29	3.600	3.600	3.560	3.590	3.179	584,900
2022-03-28	3.550	3.690	3.540	3.570	3.162	2,270,700
2022-03-25	3.570	3.580	3.530	3.570	3.162	235,200
2022-03-24	3.550	3.550	3.510	3.550	3.144	1,009,900
2022-03-23	3.530	3.550	3.520	3.520	3.117	384,800
2022-03-22	3.520	3.530	3.490	3.530	3.126	488,700
2022-03-21	3.570	3.570	3.510	3.550	3.144	387,600
2022-03-18	3.540	3.550	3.510	3.520	3.117	189,900
2022-03-17	3.520	3.600	3.510	3.540	3.135	1,157,500
2022-03-16	3.480	3.520	3.480	3.500	3.100	184,200
2022-03-15	3.520	3.520	3.450	3.480	3.082	727,600
2022-03-14	3.510	3.520	3.470	3.520	3.117	296,600
2022-03-11	3.500	3.520	3.500	3.500	3.100	244,900
2022-03-10	3.450	3.520	3.450	3.500	3.100	618,000
2022-03-09	3.450	3.450	3.390	3.430	3.038	1,025,500
2022-03-08	3.400	3.440	3.330	3.380	2.993	914,600
2022-03-07	3.520	3.520	3.420	3.450	3.055	1,326,200
2022-03-04	3.520	3.580	3.510	3.530	3.126	736,500
2022-03-03	3.520	3.550	3.510	3.520	3.117	694,400
2022-03-02	3.510	3.530	3.510	3.510	3.109	498,400
2022-03-01	3.550	3.550	3.510	3.510	3.109	753,600
2022-02-28	3.620	3.630	3.520	3.550	3.144	1,640,700
2022-02-25	3.590	3.620	3.580	3.600	3.188	1,143,900
2022-02-24	3.560	3.630	3.510	3.530	3.126	2,058,500
2022-02-23	3.520	3.580	3.520	3.570	3.162	360,200
2022-02-22	3.530	3.530	3.510	3.510	3.109	539,700

← NewerPage 19 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.