Mega First Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.440 | 3.500 | 3.440 | 3.490 | 3.373 | 312,200 |
| 2026-01-20 | 3.490 | 3.490 | 3.400 | 3.440 | 3.324 | 138,900 |
| 2026-01-19 | 3.450 | 3.470 | 3.410 | 3.420 | 3.305 | 227,600 |
| 2026-01-16 | 3.520 | 3.540 | 3.440 | 3.440 | 3.324 | 477,600 |
| 2026-01-15 | 3.550 | 3.550 | 3.500 | 3.520 | 3.402 | 228,700 |
| 2026-01-14 | 3.540 | 3.570 | 3.530 | 3.550 | 3.431 | 228,400 |
| 2026-01-13 | 3.540 | 3.550 | 3.510 | 3.540 | 3.421 | 177,800 |
| 2026-01-12 | 3.480 | 3.540 | 3.480 | 3.540 | 3.421 | 711,600 |
| 2026-01-09 | 3.430 | 3.490 | 3.400 | 3.450 | 3.334 | 201,000 |
| 2026-01-08 | 3.440 | 3.440 | 3.400 | 3.430 | 3.315 | 209,500 |
| 2026-01-07 | 3.380 | 3.420 | 3.300 | 3.410 | 3.295 | 331,300 |
| 2026-01-06 | 3.380 | 3.400 | 3.340 | 3.380 | 3.266 | 123,300 |
| 2026-01-05 | 3.350 | 3.410 | 3.350 | 3.380 | 3.266 | 459,000 |
| 2026-01-02 | 3.370 | 3.380 | 3.320 | 3.350 | 3.237 | 52,400 |
| 2025-12-31 | 3.340 | 3.380 | 3.320 | 3.370 | 3.257 | 380,500 |
| 2025-12-30 | 3.330 | 3.350 | 3.320 | 3.350 | 3.237 | 218,600 |
| 2025-12-29 | 3.330 | 3.340 | 3.290 | 3.310 | 3.199 | 165,200 |
| 2025-12-26 | 3.340 | 3.350 | 3.310 | 3.310 | 3.199 | 160,300 |
| 2025-12-24 | 3.350 | 3.350 | 3.310 | 3.330 | 3.218 | 99,400 |
| 2025-12-23 | 3.320 | 3.350 | 3.290 | 3.350 | 3.237 | 110,000 |
| 2025-12-22 | 3.310 | 3.340 | 3.300 | 3.320 | 3.208 | 117,200 |
| 2025-12-19 | 3.280 | 3.360 | 3.250 | 3.310 | 3.199 | 725,500 |
| 2025-12-18 | 3.240 | 3.280 | 3.240 | 3.250 | 3.141 | 1,540,600 |
| 2025-12-17 | 3.250 | 3.280 | 3.230 | 3.250 | 3.141 | 115,800 |
| 2025-12-16 | 3.280 | 3.280 | 3.200 | 3.250 | 3.141 | 552,200 |
| 2025-12-15 | 3.240 | 3.300 | 3.240 | 3.270 | 3.160 | 379,700 |
| 2025-12-12 | 3.190 | 3.250 | 3.190 | 3.230 | 3.121 | 187,500 |
| 2025-12-11 | 3.220 | 3.250 | 3.190 | 3.200 | 3.092 | 356,500 |
| 2025-12-10 | 3.200 | 3.250 | 3.190 | 3.210 | 3.102 | 447,100 |
| 2025-12-09 | 3.200 | 3.200 | 3.120 | 3.180 | 3.073 | 1,180,700 |
| 2025-12-08 | 3.350 | 3.350 | 3.190 | 3.190 | 3.083 | 1,292,300 |
| 2025-12-05 | 3.380 | 3.380 | 3.320 | 3.350 | 3.237 | 336,000 |
| 2025-12-04 | 3.300 | 3.390 | 3.300 | 3.340 | 3.228 | 446,400 |
| 2025-12-03 | 3.300 | 3.320 | 3.280 | 3.300 | 3.189 | 748,500 |
| 2025-12-02 | 3.320 | 3.340 | 3.270 | 3.290 | 3.179 | 563,400 |
| 2025-12-01 | 3.380 | 3.380 | 3.260 | 3.260 | 3.150 | 523,000 |
| 2025-11-28 | 3.380 | 3.380 | 3.340 | 3.350 | 3.237 | 254,500 |
| 2025-11-27 | 3.420 | 3.420 | 3.370 | 3.380 | 3.266 | 242,300 |
| 2025-11-26 | 3.460 | 3.460 | 3.390 | 3.440 | 3.324 | 1,178,400 |
| 2025-11-25 | 3.480 | 3.480 | 3.420 | 3.460 | 3.344 | 297,700 |
| 2025-11-24 | 3.590 | 3.590 | 3.440 | 3.480 | 3.363 | 774,500 |
| 2025-11-21 | 3.490 | 3.570 | 3.490 | 3.570 | 3.450 | 325,500 |
| 2025-11-20 | 3.530 | 3.530 | 3.460 | 3.470 | 3.353 | 82,700 |
| 2025-11-19 | 3.440 | 3.530 | 3.420 | 3.530 | 3.411 | 261,600 |
| 2025-11-18 | 3.520 | 3.520 | 3.440 | 3.440 | 3.324 | 386,700 |
| 2025-11-17 | 3.550 | 3.550 | 3.520 | 3.540 | 3.421 | 139,200 |
| 2025-11-14 | 3.590 | 3.600 | 3.550 | 3.590 | 3.469 | 694,300 |
| 2025-11-13 | 3.680 | 3.680 | 3.610 | 3.610 | 3.489 | 342,000 |
| 2025-11-12 | 3.690 | 3.700 | 3.660 | 3.680 | 3.556 | 121,400 |
| 2025-11-11 | 3.720 | 3.730 | 3.650 | 3.690 | 3.566 | 258,500 |
| 2025-11-10 | 3.750 | 3.750 | 3.710 | 3.710 | 3.585 | 85,800 |
| 2025-11-07 | 3.730 | 3.770 | 3.720 | 3.760 | 3.634 | 94,400 |
| 2025-11-06 | 3.750 | 3.770 | 3.730 | 3.770 | 3.643 | 106,900 |
| 2025-11-05 | 3.780 | 3.780 | 3.730 | 3.770 | 3.643 | 126,100 |
| 2025-11-04 | 3.770 | 3.800 | 3.720 | 3.780 | 3.653 | 251,900 |
| 2025-11-03 | 3.710 | 3.800 | 3.710 | 3.800 | 3.672 | 218,500 |
| 2025-10-31 | 3.790 | 3.790 | 3.700 | 3.710 | 3.585 | 270,200 |
| 2025-10-30 | 3.710 | 3.780 | 3.710 | 3.780 | 3.653 | 47,400 |
| 2025-10-29 | 3.810 | 3.810 | 3.710 | 3.770 | 3.643 | 192,600 |
| 2025-10-28 | 3.760 | 3.800 | 3.720 | 3.730 | 3.605 | 207,100 |
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.