Mega First Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 4.010 | 4.040 | 3.900 | 3.950 | 3.770 | 1,578,100 |
| 2025-04-28 | 4.000 | 4.050 | 3.960 | 4.010 | 3.828 | 799,100 |
| 2025-04-25 | 3.940 | 4.000 | 3.930 | 4.000 | 3.818 | 340,400 |
| 2025-04-24 | 3.990 | 3.990 | 3.940 | 3.940 | 3.761 | 100,900 |
| 2025-04-23 | 3.890 | 3.990 | 3.880 | 3.970 | 3.789 | 517,400 |
| 2025-04-22 | 3.900 | 3.910 | 3.870 | 3.900 | 3.723 | 149,900 |
| 2025-04-21 | 3.890 | 3.970 | 3.890 | 3.910 | 3.732 | 1,624,800 |
| 2025-04-18 | 3.950 | 3.950 | 3.880 | 3.920 | 3.742 | 457,800 |
| 2025-04-17 | 3.890 | 3.970 | 3.890 | 3.950 | 3.770 | 2,050,100 |
| 2025-04-16 | 3.960 | 3.970 | 3.870 | 3.950 | 3.770 | 1,238,000 |
| 2025-04-15 | 3.910 | 3.960 | 3.900 | 3.960 | 3.780 | 333,900 |
| 2025-04-14 | 3.900 | 3.960 | 3.880 | 3.910 | 3.732 | 236,300 |
| 2025-04-11 | 3.800 | 3.930 | 3.790 | 3.900 | 3.723 | 421,600 |
| 2025-04-10 | 3.810 | 3.940 | 3.810 | 3.850 | 3.675 | 579,400 |
| 2025-04-09 | 3.800 | 3.800 | 3.670 | 3.780 | 3.608 | 3,181,100 |
| 2025-04-08 | 3.750 | 3.840 | 3.740 | 3.800 | 3.627 | 781,700 |
| 2025-04-07 | 3.850 | 3.850 | 3.670 | 3.750 | 3.579 | 1,135,200 |
| 2025-04-04 | 4.000 | 4.050 | 3.970 | 4.000 | 3.775 | 521,900 |
| 2025-04-03 | 4.060 | 4.100 | 4.000 | 4.030 | 3.803 | 231,600 |
| 2025-04-02 | 4.000 | 4.110 | 4.000 | 4.100 | 3.870 | 2,157,700 |
| 2025-03-28 | 4.100 | 4.130 | 4.010 | 4.010 | 3.785 | 494,000 |
| 2025-03-27 | 4.010 | 4.130 | 4.010 | 4.100 | 3.870 | 1,410,800 |
| 2025-03-26 | 4.100 | 4.110 | 4.070 | 4.100 | 3.870 | 379,000 |
| 2025-03-25 | 4.110 | 4.150 | 4.050 | 4.100 | 3.870 | 758,700 |
| 2025-03-24 | 4.000 | 4.000 | 3.930 | 4.000 | 3.775 | 1,677,100 |
| 2025-03-21 | 4.100 | 4.120 | 4.000 | 4.000 | 3.775 | 19,857,000 |
| 2025-03-20 | 4.120 | 4.200 | 4.060 | 4.060 | 3.832 | 608,100 |
| 2025-03-19 | 4.120 | 4.170 | 4.070 | 4.110 | 3.879 | 1,118,400 |
| 2025-03-17 | 4.230 | 4.320 | 4.200 | 4.220 | 3.983 | 659,500 |
| 2025-03-14 | 4.070 | 4.230 | 4.040 | 4.200 | 3.964 | 1,315,800 |
| 2025-03-13 | 3.960 | 4.080 | 3.960 | 4.050 | 3.822 | 858,900 |
| 2025-03-12 | 3.980 | 4.040 | 3.910 | 3.970 | 3.747 | 635,800 |
| 2025-03-11 | 3.930 | 3.990 | 3.880 | 3.990 | 3.766 | 2,217,300 |
| 2025-03-10 | 4.070 | 4.170 | 3.990 | 3.990 | 3.766 | 576,300 |
| 2025-03-07 | 4.110 | 4.140 | 3.970 | 4.110 | 3.879 | 1,712,700 |
| 2025-03-06 | 4.080 | 4.160 | 4.040 | 4.110 | 3.879 | 1,617,800 |
| 2025-03-05 | 4.110 | 4.120 | 4.010 | 4.080 | 3.851 | 1,348,500 |
| 2025-03-04 | 4.160 | 4.180 | 4.080 | 4.120 | 3.888 | 580,800 |
| 2025-03-03 | 4.140 | 4.230 | 4.140 | 4.190 | 3.954 | 685,900 |
| 2025-02-28 | 4.150 | 4.160 | 4.120 | 4.140 | 3.907 | 1,399,300 |
| 2025-02-27 | 4.200 | 4.200 | 4.060 | 4.140 | 3.907 | 1,142,200 |
| 2025-02-26 | 4.120 | 4.240 | 4.080 | 4.120 | 3.888 | 1,304,100 |
| 2025-02-25 | 4.200 | 4.210 | 4.100 | 4.100 | 3.870 | 388,600 |
| 2025-02-24 | 4.220 | 4.220 | 4.110 | 4.190 | 3.954 | 537,000 |
| 2025-02-21 | 4.190 | 4.280 | 4.190 | 4.280 | 4.039 | 414,600 |
| 2025-02-20 | 4.270 | 4.290 | 4.180 | 4.200 | 3.964 | 295,500 |
| 2025-02-19 | 4.260 | 4.300 | 4.260 | 4.280 | 4.039 | 561,300 |
| 2025-02-18 | 4.260 | 4.330 | 4.240 | 4.300 | 4.058 | 441,400 |
| 2025-02-17 | 4.300 | 4.320 | 4.260 | 4.280 | 4.039 | 866,800 |
| 2025-02-14 | 4.410 | 4.430 | 4.310 | 4.330 | 4.087 | 549,800 |
| 2025-02-13 | 4.410 | 4.460 | 4.360 | 4.400 | 4.153 | 558,200 |
| 2025-02-12 | 4.420 | 4.460 | 4.340 | 4.430 | 4.181 | 701,900 |
| 2025-02-10 | 4.280 | 4.360 | 4.270 | 4.300 | 4.058 | 819,400 |
| 2025-02-07 | 4.340 | 4.340 | 4.280 | 4.280 | 4.039 | 141,200 |
| 2025-02-06 | 4.250 | 4.340 | 4.250 | 4.340 | 4.096 | 254,400 |
| 2025-02-05 | 4.300 | 4.340 | 4.260 | 4.280 | 4.039 | 893,800 |
| 2025-02-04 | 4.230 | 4.340 | 4.200 | 4.280 | 4.039 | 624,000 |
| 2025-02-03 | 4.280 | 4.350 | 4.240 | 4.250 | 4.011 | 693,600 |
| 2025-01-31 | 4.230 | 4.390 | 4.210 | 4.280 | 4.039 | 275,800 |
| 2025-01-28 | 4.300 | 4.310 | 4.210 | 4.210 | 3.973 | 294,000 |
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.