Mega First Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	3.540	3.550	3.530	3.530	3.126	324,900
2022-02-18	3.530	3.580	3.500	3.530	3.126	483,700
2022-02-17	3.530	3.540	3.510	3.530	3.126	563,200
2022-02-16	3.540	3.550	3.520	3.530	3.126	163,400
2022-02-15	3.550	3.550	3.510	3.520	3.117	220,700
2022-02-14	3.550	3.550	3.510	3.550	3.144	607,000
2022-02-11	3.520	3.560	3.520	3.550	3.144	786,800
2022-02-10	3.530	3.540	3.500	3.520	3.117	830,100
2022-02-09	3.530	3.550	3.520	3.530	3.126	329,000
2022-02-08	3.530	3.530	3.510	3.520	3.117	358,000
2022-02-07	3.530	3.530	3.500	3.520	3.117	216,100
2022-02-04	3.540	3.540	3.500	3.530	3.126	314,200
2022-02-03	3.540	3.560	3.520	3.530	3.126	214,800
2022-01-31	3.540	3.540	3.530	3.530	3.126	191,700
2022-01-28	3.520	3.560	3.510	3.530	3.126	521,100
2022-01-27	3.570	3.570	3.520	3.530	3.126	247,800
2022-01-26	3.530	3.570	3.530	3.550	3.144	276,800
2022-01-25	3.550	3.560	3.530	3.540	3.135	813,300
2022-01-24	3.560	3.570	3.550	3.550	3.144	218,900
2022-01-21	3.570	3.580	3.550	3.570	3.162	215,800
2022-01-20	3.580	3.590	3.550	3.580	3.171	247,000
2022-01-19	3.620	3.620	3.550	3.550	3.144	396,700
2022-01-17	3.580	3.610	3.580	3.610	3.197	521,800
2022-01-14	3.570	3.600	3.540	3.600	3.188	683,300
2022-01-13	3.600	3.620	3.560	3.600	3.188	1,595,900
2022-01-12	3.560	3.620	3.550	3.590	3.179	1,181,000
2022-01-11	3.600	3.620	3.550	3.550	3.144	1,145,400
2022-01-10	3.550	3.620	3.540	3.600	3.188	949,100
2022-01-07	3.590	3.600	3.520	3.540	3.135	650,700
2022-01-06	3.590	3.600	3.560	3.570	3.162	251,200
2022-01-05	3.600	3.600	3.580	3.590	3.179	539,600
2022-01-04	3.620	3.630	3.570	3.600	3.188	619,700
2022-01-03	3.500	3.640	3.500	3.590	3.179	1,371,200
2021-12-31	3.510	3.520	3.490	3.500	3.100	626,200
2021-12-30	3.510	3.530	3.500	3.500	3.100	1,093,900
2021-12-29	3.520	3.540	3.500	3.510	3.109	484,200
2021-12-28	3.510	3.540	3.510	3.520	3.117	494,500
2021-12-27	3.520	3.550	3.510	3.510	3.109	502,000
2021-12-24	3.520	3.530	3.510	3.510	3.109	183,000
2021-12-23	3.560	3.560	3.500	3.520	3.117	346,800
2021-12-22	3.530	3.560	3.480	3.510	3.109	501,500
2021-12-21	3.530	3.550	3.490	3.510	3.109	251,200
2021-12-20	3.600	3.600	3.530	3.540	3.135	199,100
2021-12-17	3.530	3.630	3.520	3.630	3.215	566,300
2021-12-16	3.530	3.560	3.520	3.530	3.126	681,700
2021-12-15	3.560	3.560	3.520	3.520	3.117	545,900
2021-12-14	3.580	3.580	3.510	3.560	3.153	373,400
2021-12-13	3.580	3.580	3.530	3.530	3.126	163,800
2021-12-10	3.580	3.580	3.520	3.550	3.144	963,100
2021-12-09	3.550	3.650	3.540	3.570	3.162	1,290,200
2021-12-08	3.490	3.580	3.490	3.530	3.126	1,009,300
2021-12-07	3.470	3.500	3.450	3.490	3.091	669,600
2021-12-06	3.430	3.530	3.390	3.450	3.055	901,900
2021-12-02	3.510	3.510	3.440	3.450	3.055	362,200
2021-12-01	3.480	3.500	3.470	3.490	3.091	318,600
2021-11-30	3.450	3.500	3.450	3.500	3.100	927,400
2021-11-29	3.400	3.470	3.320	3.450	3.055	966,400
2021-11-26	3.510	3.510	3.400	3.400	3.011	1,094,200
2021-11-25	3.530	3.540	3.490	3.510	3.109	1,221,600
2021-11-24	3.520	3.580	3.520	3.530	3.126	1,168,200

← NewerPage 20 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.