Mega First Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.940	2.950	2.900	2.930	2.881	267,200
2026-04-21	2.950	2.960	2.920	2.950	2.901	175,400
2026-04-20	2.990	2.990	2.900	2.920	2.871	372,600
2026-04-17	2.920	3.000	2.920	2.990	2.940	581,700
2026-04-16	2.870	2.950	2.870	2.910	2.862	447,000
2026-04-15	2.870	2.910	2.840	2.870	2.822	252,700
2026-04-14	2.890	2.930	2.850	2.850	2.803	346,600
2026-04-13	2.880	2.930	2.860	2.910	2.862	556,500
2026-04-10	2.830	2.930	2.810	2.920	2.871	872,100
2026-04-09	2.840	2.850	2.800	2.830	2.783	397,700
2026-04-08	2.840	2.910	2.810	2.840	2.793	661,600
2026-04-07	2.840	2.850	2.760	2.840	2.793	680,900
2026-04-06	2.840	2.840	2.790	2.840	2.793	259,800
2026-04-03	2.870	2.900	2.840	2.840	2.793	592,500
2026-04-02	2.890	2.920	2.850	2.900	2.803	447,600
2026-04-01	2.910	2.940	2.850	2.890	2.793	665,900
2026-03-31	2.890	2.920	2.840	2.860	2.764	432,300
2026-03-30	2.890	2.890	2.830	2.870	2.774	442,400
2026-03-27	2.870	2.940	2.870	2.890	2.793	346,000
2026-03-26	2.830	2.870	2.810	2.870	2.774	386,000
2026-03-25	2.840	2.880	2.810	2.830	2.735	461,300
2026-03-24	2.800	2.860	2.790	2.840	2.745	377,700
2026-03-19	2.910	2.910	2.800	2.800	2.706	1,199,700
2026-03-18	2.860	2.910	2.860	2.910	2.812	833,600
2026-03-17	2.780	2.870	2.770	2.860	2.764	646,400
2026-03-16	2.810	2.830	2.770	2.770	2.677	690,100
2026-03-13	2.830	2.870	2.810	2.810	2.716	619,800
2026-03-12	2.920	2.920	2.820	2.880	2.783	571,400
2026-03-11	2.950	2.950	2.890	2.920	2.822	490,100
2026-03-10	2.900	2.970	2.880	2.950	2.851	691,900
2026-03-09	3.000	3.000	2.840	2.880	2.783	859,500
2026-03-06	3.000	3.030	2.980	3.000	2.899	371,900
2026-03-05	3.030	3.030	2.990	3.030	2.928	408,300
2026-03-04	3.080	3.080	2.970	3.000	2.899	811,700
2026-03-03	3.130	3.150	3.050	3.080	2.976	382,500
2026-03-02	3.080	3.140	3.020	3.120	3.015	940,600
2026-02-27	3.160	3.160	3.080	3.090	2.986	482,200
2026-02-26	3.130	3.170	3.100	3.160	3.054	1,443,300
2026-02-25	3.100	3.140	3.080	3.100	2.996	815,200
2026-02-24	3.160	3.160	3.080	3.100	2.996	611,700
2026-02-23	3.190	3.190	3.130	3.160	3.054	396,900
2026-02-20	3.180	3.190	3.130	3.160	3.054	280,700
2026-02-19	3.080	3.170	3.080	3.170	3.063	484,600
2026-02-16	3.080	3.090	3.040	3.080	2.976	594,400
2026-02-13	3.080	3.130	3.060	3.100	2.996	929,000
2026-02-12	3.130	3.130	3.050	3.080	2.976	1,969,000
2026-02-11	3.250	3.250	3.110	3.130	3.025	1,170,600
2026-02-10	3.250	3.250	3.200	3.210	3.102	149,400
2026-02-09	3.210	3.250	3.180	3.210	3.102	299,100
2026-02-06	3.220	3.230	3.200	3.210	3.102	460,400
2026-02-05	3.250	3.250	3.210	3.230	3.121	290,100
2026-02-04	3.230	3.250	3.220	3.250	3.141	89,000
2026-02-03	3.250	3.250	3.210	3.230	3.121	398,200
2026-01-30	3.290	3.300	3.240	3.250	3.141	870,700
2026-01-29	3.350	3.350	3.280	3.290	3.179	717,600
2026-01-28	3.400	3.400	3.360	3.370	3.257	186,000
2026-01-27	3.400	3.410	3.370	3.400	3.286	495,000
2026-01-26	3.440	3.480	3.370	3.370	3.257	464,400
2026-01-23	3.480	3.490	3.440	3.450	3.334	193,100
2026-01-22	3.490	3.530	3.470	3.480	3.363	550,100

← NewerPage 3 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.