Mega First Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.750 | 3.830 | 3.740 | 3.750 | 3.624 | 224,000 |
| 2025-10-24 | 3.870 | 3.880 | 3.740 | 3.790 | 3.663 | 1,076,400 |
| 2025-10-23 | 3.880 | 3.880 | 3.840 | 3.870 | 3.740 | 242,100 |
| 2025-10-22 | 3.850 | 3.900 | 3.790 | 3.870 | 3.740 | 725,500 |
| 2025-10-21 | 3.790 | 3.840 | 3.760 | 3.830 | 3.701 | 136,900 |
| 2025-10-17 | 3.850 | 3.850 | 3.740 | 3.800 | 3.672 | 397,900 |
| 2025-10-16 | 3.660 | 3.800 | 3.660 | 3.800 | 3.672 | 444,500 |
| 2025-10-15 | 3.730 | 3.770 | 3.650 | 3.650 | 3.527 | 1,146,300 |
| 2025-10-14 | 3.800 | 3.810 | 3.720 | 3.730 | 3.605 | 176,000 |
| 2025-10-13 | 3.780 | 3.850 | 3.780 | 3.810 | 3.682 | 111,100 |
| 2025-10-10 | 3.820 | 3.860 | 3.810 | 3.860 | 3.730 | 324,100 |
| 2025-10-09 | 3.800 | 3.840 | 3.750 | 3.830 | 3.701 | 384,200 |
| 2025-10-08 | 3.800 | 3.800 | 3.750 | 3.780 | 3.653 | 200,700 |
| 2025-10-07 | 3.890 | 3.890 | 3.760 | 3.760 | 3.634 | 140,200 |
| 2025-10-06 | 3.850 | 3.900 | 3.780 | 3.800 | 3.672 | 277,900 |
| 2025-10-03 | 3.860 | 3.910 | 3.850 | 3.870 | 3.694 | 1,071,000 |
| 2025-10-02 | 3.870 | 3.880 | 3.800 | 3.840 | 3.665 | 1,500,500 |
| 2025-10-01 | 3.800 | 3.870 | 3.780 | 3.840 | 3.665 | 233,200 |
| 2025-09-30 | 3.740 | 3.810 | 3.740 | 3.800 | 3.627 | 1,749,500 |
| 2025-09-29 | 3.690 | 3.720 | 3.670 | 3.720 | 3.551 | 2,364,600 |
| 2025-09-26 | 3.650 | 3.690 | 3.610 | 3.660 | 3.494 | 1,255,500 |
| 2025-09-25 | 3.690 | 3.700 | 3.620 | 3.660 | 3.494 | 390,800 |
| 2025-09-24 | 3.680 | 3.710 | 3.660 | 3.690 | 3.522 | 1,208,300 |
| 2025-09-23 | 3.730 | 3.730 | 3.630 | 3.690 | 3.522 | 1,225,900 |
| 2025-09-22 | 3.780 | 3.780 | 3.720 | 3.730 | 3.560 | 322,700 |
| 2025-09-19 | 3.700 | 3.770 | 3.700 | 3.770 | 3.599 | 1,185,700 |
| 2025-09-18 | 3.700 | 3.720 | 3.670 | 3.720 | 3.551 | 1,136,500 |
| 2025-09-17 | 3.700 | 3.720 | 3.660 | 3.700 | 3.532 | 2,617,200 |
| 2025-09-12 | 3.670 | 3.730 | 3.640 | 3.700 | 3.532 | 1,338,900 |
| 2025-09-11 | 3.550 | 3.660 | 3.540 | 3.640 | 3.474 | 1,273,400 |
| 2025-09-10 | 3.610 | 3.610 | 3.550 | 3.570 | 3.408 | 540,000 |
| 2025-09-09 | 3.580 | 3.620 | 3.570 | 3.620 | 3.455 | 739,600 |
| 2025-09-08 | 3.520 | 3.580 | 3.510 | 3.580 | 3.417 | 833,200 |
| 2025-09-04 | 3.420 | 3.510 | 3.420 | 3.510 | 3.350 | 497,300 |
| 2025-09-03 | 3.400 | 3.440 | 3.360 | 3.410 | 3.255 | 493,700 |
| 2025-09-02 | 3.390 | 3.450 | 3.340 | 3.400 | 3.245 | 775,500 |
| 2025-08-29 | 3.460 | 3.510 | 3.350 | 3.390 | 3.236 | 1,056,000 |
| 2025-08-28 | 3.510 | 3.510 | 3.460 | 3.470 | 3.312 | 1,230,200 |
| 2025-08-27 | 3.530 | 3.550 | 3.490 | 3.500 | 3.341 | 805,700 |
| 2025-08-26 | 3.600 | 3.610 | 3.530 | 3.540 | 3.379 | 1,537,600 |
| 2025-08-25 | 3.610 | 3.640 | 3.510 | 3.610 | 3.446 | 1,010,200 |
| 2025-08-22 | 3.630 | 3.700 | 3.610 | 3.610 | 3.446 | 1,181,100 |
| 2025-08-21 | 3.560 | 3.740 | 3.560 | 3.670 | 3.503 | 875,900 |
| 2025-08-20 | 3.550 | 3.590 | 3.530 | 3.560 | 3.398 | 323,600 |
| 2025-08-19 | 3.530 | 3.600 | 3.510 | 3.570 | 3.408 | 376,700 |
| 2025-08-18 | 3.550 | 3.550 | 3.500 | 3.530 | 3.369 | 446,100 |
| 2025-08-15 | 3.540 | 3.600 | 3.540 | 3.560 | 3.398 | 541,800 |
| 2025-08-14 | 3.570 | 3.610 | 3.510 | 3.530 | 3.369 | 554,700 |
| 2025-08-13 | 3.540 | 3.560 | 3.520 | 3.540 | 3.379 | 283,700 |
| 2025-08-12 | 3.470 | 3.610 | 3.470 | 3.520 | 3.360 | 653,000 |
| 2025-08-11 | 3.580 | 3.590 | 3.450 | 3.450 | 3.293 | 876,900 |
| 2025-08-08 | 3.590 | 3.630 | 3.580 | 3.590 | 3.427 | 234,400 |
| 2025-08-07 | 3.620 | 3.630 | 3.580 | 3.590 | 3.427 | 325,300 |
| 2025-08-06 | 3.640 | 3.650 | 3.620 | 3.630 | 3.465 | 69,100 |
| 2025-08-05 | 3.660 | 3.660 | 3.610 | 3.650 | 3.484 | 534,900 |
| 2025-08-04 | 3.650 | 3.660 | 3.610 | 3.660 | 3.494 | 371,900 |
| 2025-08-01 | 3.630 | 3.680 | 3.610 | 3.650 | 3.484 | 374,600 |
| 2025-07-31 | 3.680 | 3.680 | 3.610 | 3.630 | 3.465 | 350,900 |
| 2025-07-30 | 3.650 | 3.700 | 3.630 | 3.650 | 3.484 | 304,900 |
| 2025-07-29 | 3.660 | 3.720 | 3.650 | 3.670 | 3.503 | 2,252,500 |
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.