Mega First Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	4.420	4.420	4.300	4.310	4.068	386,500
2025-01-24	4.460	4.490	4.420	4.450	4.200	192,600
2025-01-23	4.570	4.570	4.470	4.490	4.238	233,500
2025-01-22	4.570	4.600	4.530	4.570	4.313	956,500
2025-01-21	4.490	4.580	4.490	4.570	4.313	296,700
2025-01-20	4.430	4.530	4.430	4.530	4.275	212,200
2025-01-17	4.440	4.470	4.400	4.470	4.219	566,000
2025-01-16	4.490	4.520	4.440	4.440	4.190	668,800
2025-01-15	4.500	4.560	4.410	4.440	4.190	420,000
2025-01-14	4.570	4.600	4.500	4.550	4.294	956,600
2025-01-13	4.600	4.620	4.550	4.600	4.341	202,400
2025-01-10	4.600	4.640	4.590	4.600	4.341	725,700
2025-01-09	4.620	4.630	4.560	4.600	4.341	840,300
2025-01-08	4.630	4.690	4.600	4.620	4.360	584,700
2025-01-07	4.580	4.690	4.570	4.690	4.426	774,100
2025-01-06	4.640	4.690	4.580	4.580	4.323	960,100
2025-01-03	4.630	4.700	4.610	4.650	4.389	1,383,200
2025-01-02	4.590	4.620	4.550	4.610	4.351	519,700
2024-12-31	4.510	4.600	4.510	4.590	4.332	895,500
2024-12-30	4.470	4.600	4.470	4.550	4.294	1,531,400
2024-12-27	4.370	4.480	4.370	4.470	4.219	633,700
2024-12-26	4.390	4.390	4.360	4.370	4.124	60,100
2024-12-24	4.350	4.370	4.330	4.360	4.115	823,000
2024-12-23	4.320	4.380	4.320	4.360	4.115	1,197,900
2024-12-20	4.340	4.400	4.330	4.370	4.124	2,781,400
2024-12-19	4.370	4.400	4.350	4.390	4.143	1,002,700
2024-12-18	4.410	4.420	4.360	4.390	4.143	571,900
2024-12-17	4.390	4.420	4.390	4.420	4.172	1,193,000
2024-12-16	4.380	4.420	4.380	4.400	4.153	1,008,000
2024-12-13	4.410	4.420	4.390	4.410	4.162	1,019,100
2024-12-12	4.420	4.430	4.360	4.420	4.172	1,211,100
2024-12-11	4.440	4.450	4.400	4.420	4.172	1,492,800
2024-12-10	4.400	4.410	4.370	4.400	4.153	496,600
2024-12-09	4.420	4.450	4.370	4.400	4.153	673,700
2024-12-06	4.420	4.420	4.350	4.390	4.143	518,100
2024-12-05	4.400	4.480	4.360	4.400	4.153	910,400
2024-12-04	4.310	4.400	4.310	4.330	4.087	410,000
2024-12-03	4.290	4.350	4.280	4.310	4.068	612,300
2024-12-02	4.370	4.370	4.240	4.300	4.058	522,200
2024-11-29	4.350	4.370	4.330	4.340	4.096	165,600
2024-11-28	4.340	4.370	4.320	4.350	4.105	539,500
2024-11-27	4.350	4.350	4.270	4.320	4.077	526,700
2024-11-26	4.390	4.390	4.340	4.350	4.105	223,900
2024-11-25	4.360	4.410	4.350	4.350	4.105	2,873,300
2024-11-22	4.350	4.390	4.280	4.350	4.105	1,725,200
2024-11-21	4.220	4.330	4.220	4.290	4.049	1,981,300
2024-11-20	4.250	4.250	4.200	4.220	3.983	207,200
2024-11-19	4.250	4.250	4.170	4.180	3.945	673,800
2024-11-18	4.200	4.260	4.200	4.250	4.011	196,500
2024-11-15	4.160	4.240	4.160	4.210	3.973	359,800
2024-11-14	4.120	4.170	4.120	4.160	3.926	175,700
2024-11-13	4.110	4.160	4.110	4.120	3.888	250,500
2024-11-12	4.140	4.170	4.090	4.110	3.879	517,700
2024-11-11	4.120	4.170	4.110	4.170	3.936	336,400
2024-11-08	4.220	4.220	4.120	4.120	3.888	375,500
2024-11-07	4.240	4.270	4.160	4.240	4.002	507,400
2024-11-06	4.290	4.290	4.200	4.240	4.002	95,300
2024-11-05	4.220	4.260	4.160	4.160	3.926	210,400
2024-11-04	4.300	4.310	4.220	4.220	3.983	495,200
2024-11-01	4.150	4.270	4.140	4.270	4.030	324,700

← NewerPage 8 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.