Mega First Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 3.650 | 3.660 | 3.640 | 3.660 | 3.494 | 72,100 |
| 2025-07-25 | 3.670 | 3.670 | 3.640 | 3.670 | 3.503 | 70,100 |
| 2025-07-24 | 3.650 | 3.670 | 3.630 | 3.670 | 3.503 | 131,000 |
| 2025-07-23 | 3.580 | 3.650 | 3.580 | 3.620 | 3.455 | 119,300 |
| 2025-07-22 | 3.630 | 3.640 | 3.570 | 3.580 | 3.417 | 396,400 |
| 2025-07-21 | 3.650 | 3.650 | 3.610 | 3.630 | 3.465 | 361,800 |
| 2025-07-18 | 3.620 | 3.680 | 3.600 | 3.670 | 3.503 | 520,200 |
| 2025-07-17 | 3.630 | 3.630 | 3.580 | 3.600 | 3.436 | 283,100 |
| 2025-07-16 | 3.610 | 3.630 | 3.590 | 3.630 | 3.465 | 579,200 |
| 2025-07-15 | 3.630 | 3.630 | 3.590 | 3.600 | 3.436 | 326,000 |
| 2025-07-14 | 3.660 | 3.660 | 3.600 | 3.630 | 3.465 | 244,200 |
| 2025-07-11 | 3.680 | 3.690 | 3.650 | 3.660 | 3.494 | 371,400 |
| 2025-07-10 | 3.590 | 3.660 | 3.580 | 3.650 | 3.484 | 2,467,400 |
| 2025-07-09 | 3.660 | 3.670 | 3.560 | 3.590 | 3.427 | 767,200 |
| 2025-07-08 | 3.680 | 3.680 | 3.650 | 3.660 | 3.494 | 346,100 |
| 2025-07-07 | 3.700 | 3.710 | 3.690 | 3.700 | 3.532 | 646,700 |
| 2025-07-04 | 3.750 | 3.750 | 3.700 | 3.720 | 3.551 | 567,300 |
| 2025-07-03 | 3.750 | 3.780 | 3.720 | 3.730 | 3.560 | 362,000 |
| 2025-07-02 | 3.780 | 3.790 | 3.690 | 3.780 | 3.608 | 684,900 |
| 2025-07-01 | 3.710 | 3.770 | 3.710 | 3.770 | 3.599 | 389,500 |
| 2025-06-30 | 3.700 | 3.740 | 3.680 | 3.700 | 3.532 | 451,800 |
| 2025-06-26 | 3.700 | 3.710 | 3.680 | 3.700 | 3.532 | 376,000 |
| 2025-06-25 | 3.750 | 3.750 | 3.690 | 3.700 | 3.532 | 493,200 |
| 2025-06-24 | 3.780 | 3.780 | 3.740 | 3.740 | 3.570 | 88,700 |
| 2025-06-23 | 3.740 | 3.800 | 3.700 | 3.790 | 3.618 | 664,400 |
| 2025-06-20 | 3.780 | 3.780 | 3.740 | 3.770 | 3.599 | 186,000 |
| 2025-06-19 | 3.760 | 3.760 | 3.710 | 3.750 | 3.579 | 614,700 |
| 2025-06-18 | 3.810 | 3.810 | 3.780 | 3.800 | 3.627 | 39,500 |
| 2025-06-17 | 3.800 | 3.810 | 3.750 | 3.810 | 3.637 | 560,900 |
| 2025-06-16 | 3.750 | 3.800 | 3.750 | 3.790 | 3.618 | 840,600 |
| 2025-06-13 | 3.800 | 3.830 | 3.740 | 3.790 | 3.618 | 1,021,900 |
| 2025-06-12 | 3.790 | 3.800 | 3.720 | 3.790 | 3.618 | 1,596,100 |
| 2025-06-11 | 3.800 | 3.830 | 3.770 | 3.790 | 3.618 | 532,000 |
| 2025-06-10 | 3.810 | 3.830 | 3.780 | 3.790 | 3.618 | 105,500 |
| 2025-06-09 | 3.820 | 3.820 | 3.760 | 3.790 | 3.618 | 470,200 |
| 2025-06-06 | 3.820 | 3.820 | 3.760 | 3.790 | 3.618 | 937,400 |
| 2025-06-05 | 3.760 | 3.810 | 3.760 | 3.790 | 3.618 | 357,900 |
| 2025-06-04 | 3.860 | 3.860 | 3.770 | 3.770 | 3.599 | 1,385,600 |
| 2025-06-03 | 3.800 | 3.880 | 3.750 | 3.820 | 3.646 | 3,109,100 |
| 2025-05-30 | 3.780 | 3.830 | 3.760 | 3.780 | 3.608 | 1,256,400 |
| 2025-05-29 | 3.800 | 3.850 | 3.760 | 3.790 | 3.618 | 252,200 |
| 2025-05-28 | 3.880 | 3.900 | 3.750 | 3.790 | 3.618 | 951,200 |
| 2025-05-27 | 3.820 | 3.880 | 3.820 | 3.870 | 3.694 | 351,300 |
| 2025-05-26 | 3.850 | 3.920 | 3.830 | 3.840 | 3.665 | 745,400 |
| 2025-05-23 | 3.810 | 3.900 | 3.790 | 3.880 | 3.704 | 645,600 |
| 2025-05-22 | 3.880 | 3.880 | 3.750 | 3.860 | 3.684 | 1,802,600 |
| 2025-05-21 | 4.020 | 4.030 | 3.970 | 3.970 | 3.789 | 342,100 |
| 2025-05-20 | 4.050 | 4.050 | 3.980 | 4.020 | 3.837 | 611,900 |
| 2025-05-19 | 4.030 | 4.050 | 3.970 | 3.970 | 3.789 | 242,200 |
| 2025-05-16 | 4.100 | 4.130 | 4.030 | 4.050 | 3.866 | 1,766,900 |
| 2025-05-15 | 4.150 | 4.150 | 4.060 | 4.100 | 3.914 | 783,500 |
| 2025-05-14 | 4.090 | 4.170 | 4.020 | 4.150 | 3.961 | 2,116,400 |
| 2025-05-13 | 4.050 | 4.100 | 3.980 | 4.020 | 3.837 | 602,900 |
| 2025-05-09 | 4.050 | 4.050 | 4.000 | 4.040 | 3.856 | 161,500 |
| 2025-05-08 | 4.010 | 4.070 | 4.000 | 4.040 | 3.856 | 62,000 |
| 2025-05-07 | 3.990 | 4.050 | 3.990 | 4.030 | 3.847 | 1,304,800 |
| 2025-05-06 | 4.020 | 4.020 | 3.880 | 3.990 | 3.809 | 1,147,300 |
| 2025-05-05 | 4.020 | 4.050 | 3.980 | 4.020 | 3.837 | 486,600 |
| 2025-05-02 | 3.960 | 4.050 | 3.960 | 4.050 | 3.866 | 1,235,900 |
| 2025-04-30 | 3.920 | 3.980 | 3.870 | 3.960 | 3.780 | 215,900 |
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.