Mega First Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	4.150	4.270	4.140	4.270	4.030	324,700
2024-10-30	4.140	4.250	4.120	4.120	3.888	342,000
2024-10-29	4.180	4.190	4.130	4.130	3.898	330,800
2024-10-28	4.200	4.210	4.160	4.190	3.954	143,600
2024-10-25	4.170	4.220	4.140	4.200	3.964	457,900
2024-10-24	4.200	4.250	4.150	4.170	3.936	247,100
2024-10-23	4.260	4.320	4.200	4.200	3.964	877,600
2024-10-22	4.290	4.330	4.260	4.300	4.058	472,400
2024-10-21	4.310	4.340	4.290	4.310	4.068	262,900
2024-10-18	4.330	4.340	4.270	4.330	4.087	233,300
2024-10-17	4.430	4.430	4.300	4.300	4.058	406,800
2024-10-16	4.350	4.470	4.280	4.470	4.219	2,243,800
2024-10-15	4.400	4.400	4.330	4.330	4.087	600,600
2024-10-14	4.420	4.430	4.360	4.430	4.181	604,200
2024-10-11	4.390	4.420	4.380	4.420	4.172	693,600
2024-10-10	4.380	4.420	4.380	4.400	4.153	799,800
2024-10-09	4.420	4.430	4.380	4.400	4.153	1,696,500
2024-10-08	4.480	4.480	4.360	4.420	4.172	902,300
2024-10-07	4.330	4.480	4.300	4.440	4.190	747,500
2024-10-04	4.380	4.380	4.330	4.370	4.082	184,700
2024-10-03	4.380	4.380	4.330	4.350	4.063	241,100
2024-10-02	4.440	4.480	4.350	4.370	4.082	365,600
2024-10-01	4.400	4.460	4.360	4.440	4.147	470,600
2024-09-30	4.360	4.440	4.300	4.400	4.110	320,900
2024-09-27	4.430	4.430	4.360	4.360	4.073	264,900
2024-09-26	4.500	4.500	4.390	4.420	4.129	299,000
2024-09-25	4.590	4.590	4.490	4.500	4.203	348,700
2024-09-24	4.440	4.590	4.430	4.590	4.287	993,700
2024-09-23	4.500	4.500	4.430	4.440	4.147	438,200
2024-09-20	4.500	4.530	4.450	4.460	4.166	747,600
2024-09-19	4.490	4.530	4.470	4.470	4.175	247,900
2024-09-18	4.530	4.540	4.450	4.490	4.194	494,500
2024-09-17	4.520	4.600	4.500	4.540	4.241	846,400
2024-09-13	4.400	4.510	4.400	4.500	4.203	173,300
2024-09-12	4.420	4.420	4.340	4.360	4.073	47,800
2024-09-11	4.360	4.390	4.310	4.390	4.101	116,000
2024-09-10	4.360	4.400	4.330	4.360	4.073	122,700
2024-09-09	4.390	4.400	4.350	4.360	4.073	98,600
2024-09-06	4.450	4.450	4.400	4.400	4.110	104,000
2024-09-05	4.460	4.480	4.420	4.450	4.157	151,400
2024-09-04	4.430	4.490	4.410	4.460	4.166	180,900
2024-09-03	4.450	4.520	4.450	4.490	4.194	542,400
2024-09-02	4.420	4.470	4.400	4.470	4.175	265,600
2024-08-30	4.460	4.460	4.370	4.400	4.110	898,300
2024-08-29	4.420	4.440	4.360	4.410	4.119	662,000
2024-08-28	4.420	4.480	4.400	4.460	4.166	305,900
2024-08-27	4.420	4.450	4.390	4.450	4.157	610,900
2024-08-26	4.470	4.480	4.360	4.400	4.110	1,082,600
2024-08-23	4.540	4.590	4.540	4.550	4.250	853,800
2024-08-22	4.510	4.510	4.430	4.450	4.157	289,300
2024-08-21	4.500	4.550	4.470	4.510	4.213	95,600
2024-08-20	4.590	4.600	4.500	4.550	4.250	218,800
2024-08-19	4.570	4.650	4.570	4.640	4.334	190,800
2024-08-16	4.540	4.580	4.510	4.570	4.269	359,900
2024-08-15	4.560	4.570	4.510	4.540	4.241	56,500
2024-08-14	4.510	4.560	4.470	4.560	4.259	262,900
2024-08-13	4.520	4.540	4.420	4.510	4.213	537,000
2024-08-12	4.600	4.650	4.530	4.540	4.241	231,800
2024-08-09	4.640	4.640	4.600	4.610	4.306	568,500
2024-08-08	4.570	4.650	4.540	4.600	4.297	745,100

← NewerPage 9 of 21 · 1,227 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.