Mega First Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 3.520 | 3.580 | 3.520 | 3.530 | 3.126 | 1,168,200 |
| 2021-11-23 | 3.540 | 3.550 | 3.480 | 3.530 | 3.126 | 2,056,200 |
| 2021-11-22 | 3.560 | 3.590 | 3.530 | 3.540 | 3.135 | 1,356,400 |
| 2021-11-19 | 3.580 | 3.580 | 3.540 | 3.550 | 3.144 | 885,500 |
| 2021-11-18 | 3.550 | 3.600 | 3.550 | 3.600 | 3.188 | 317,100 |
| 2021-11-17 | 3.590 | 3.600 | 3.550 | 3.550 | 3.144 | 285,800 |
| 2021-11-16 | 3.590 | 3.600 | 3.580 | 3.590 | 3.179 | 713,200 |
| 2021-11-15 | 3.620 | 3.620 | 3.580 | 3.600 | 3.188 | 102,100 |
| 2021-11-12 | 3.600 | 3.630 | 3.590 | 3.600 | 3.188 | 122,900 |
| 2021-11-11 | 3.600 | 3.620 | 3.590 | 3.620 | 3.206 | 118,300 |
| 2021-11-10 | 3.600 | 3.600 | 3.570 | 3.600 | 3.188 | 222,500 |
| 2021-11-09 | 3.620 | 3.620 | 3.580 | 3.590 | 3.179 | 257,000 |
| 2021-11-08 | 3.640 | 3.640 | 3.600 | 3.620 | 3.206 | 108,700 |
| 2021-11-05 | 3.630 | 3.650 | 3.590 | 3.640 | 3.224 | 375,800 |
| 2021-11-03 | 3.630 | 3.630 | 3.560 | 3.620 | 3.206 | 355,700 |
| 2021-11-02 | 3.600 | 3.600 | 3.590 | 3.600 | 3.188 | 1,233,200 |
| 2021-11-01 | 3.600 | 3.610 | 3.560 | 3.600 | 3.188 | 337,300 |
| 2021-10-29 | 3.600 | 3.610 | 3.580 | 3.600 | 3.188 | 250,300 |
| 2021-10-28 | 3.610 | 3.620 | 3.580 | 3.600 | 3.188 | 527,400 |
| 2021-10-27 | 3.630 | 3.630 | 3.590 | 3.610 | 3.197 | 216,100 |
| 2021-10-26 | 3.640 | 3.650 | 3.590 | 3.620 | 3.206 | 938,200 |
| 2021-10-25 | 3.660 | 3.670 | 3.630 | 3.650 | 3.233 | 315,700 |
| 2021-10-22 | 3.690 | 3.700 | 3.650 | 3.680 | 3.259 | 596,900 |
| 2021-10-21 | 3.670 | 3.700 | 3.640 | 3.700 | 3.277 | 1,441,000 |
| 2021-10-20 | 3.680 | 3.690 | 3.650 | 3.670 | 3.250 | 592,200 |
← NewerPage 21 of 21 · 1,225 trading days
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.