Mega First Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.890	2.930	2.870	2.890	2.842	65,300
2026-07-21	2.900	2.930	2.870	2.900	2.852	157,000
2026-07-20	2.890	2.900	2.870	2.880	2.832	54,000
2026-07-17	2.910	2.910	2.860	2.890	2.842	335,200
2026-07-16	2.900	2.930	2.880	2.880	2.832	340,400
2026-07-15	2.910	2.910	2.890	2.890	2.842	195,400
2026-07-14	2.900	2.930	2.890	2.900	2.852	65,600
2026-07-13	2.900	2.910	2.870	2.890	2.842	226,300
2026-07-10	2.940	2.970	2.910	2.920	2.871	174,400
2026-07-09	2.900	2.940	2.890	2.900	2.852	159,200
2026-07-08	2.900	2.920	2.890	2.910	2.862	313,700
2026-07-07	2.940	2.940	2.890	2.890	2.842	132,300
2026-07-06	2.940	2.950	2.920	2.940	2.891	146,100
2026-07-03	2.890	2.930	2.890	2.920	2.871	83,000
2026-07-02	2.900	2.940	2.880	2.890	2.842	226,500
2026-07-01	2.890	2.960	2.850	2.920	2.871	237,300
2026-06-30	2.840	2.880	2.830	2.880	2.832	118,300
2026-06-29	2.880	2.880	2.830	2.840	2.793	166,700
2026-06-26	2.830	2.880	2.820	2.870	2.822	192,100
2026-06-25	2.880	2.890	2.800	2.800	2.753	1,066,000
2026-06-24	2.900	2.920	2.890	2.890	2.842	123,400
2026-06-23	2.900	2.910	2.860	2.900	2.852	310,800
2026-06-22	2.940	2.970	2.880	2.900	2.852	453,800
2026-06-19	3.000	3.000	2.910	2.910	2.862	1,091,400
2026-06-18	2.970	3.020	2.970	3.000	2.950	270,400
2026-06-16	3.010	3.030	2.950	2.970	2.921	734,100
2026-06-15	3.030	3.030	2.970	3.010	2.960	133,400
2026-06-12	3.010	3.030	3.000	3.030	2.980	49,900
2026-06-11	3.010	3.030	2.960	3.030	2.980	96,600
2026-06-10	2.990	3.040	2.960	3.010	2.960	119,800
2026-06-09	2.960	3.000	2.960	2.980	2.930	43,800
2026-06-08	2.960	3.000	2.920	2.960	2.911	457,100
2026-06-05	3.000	3.000	2.950	2.960	2.911	572,000
2026-06-04	3.020	3.050	2.970	3.020	2.970	318,300
2026-06-03	3.050	3.080	3.000	3.000	2.950	591,000
2026-05-29	3.000	3.140	2.980	3.140	3.088	872,100
2026-05-28	2.940	3.010	2.940	3.000	2.950	325,200
2026-05-26	3.030	3.030	2.920	2.970	2.921	936,700
2026-05-25	3.070	3.070	2.940	3.030	2.980	972,900
2026-05-22	3.090	3.090	3.020	3.080	3.029	719,300
2026-05-21	3.150	3.150	3.050	3.080	3.029	735,100
2026-05-20	3.120	3.170	3.100	3.150	3.098	405,400
2026-05-19	3.070	3.120	3.050	3.120	3.068	561,400
2026-05-18	3.090	3.110	3.040	3.050	2.999	213,700
2026-05-15	3.100	3.120	3.030	3.100	3.048	416,600
2026-05-14	3.180	3.180	3.080	3.090	3.039	1,249,600
2026-05-13	3.230	3.230	3.150	3.190	3.137	663,900
2026-05-12	3.210	3.250	3.210	3.230	3.176	347,800
2026-05-11	3.200	3.220	3.190	3.210	3.157	304,400
2026-05-08	3.170	3.220	3.150	3.200	3.147	501,600
2026-05-07	3.150	3.250	3.150	3.180	3.127	471,700
2026-05-06	3.140	3.190	3.130	3.170	3.117	324,100
2026-05-05	3.140	3.140	3.100	3.140	3.088	125,500
2026-05-04	3.100	3.170	3.100	3.150	3.098	179,300
2026-04-30	3.160	3.160	3.080	3.100	3.048	404,200
2026-04-29	3.170	3.200	3.130	3.160	3.107	580,000
2026-04-28	3.110	3.190	3.060	3.170	3.117	921,100
2026-04-27	2.980	3.120	2.980	3.110	3.058	868,300
2026-04-24	2.980	3.000	2.960	2.980	2.930	397,300
2026-04-23	2.910	2.990	2.910	2.980	2.930	483,000

← NewerPage 2 of 21 · 1,223 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.