Mega First Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.740	2.770	2.710	2.720	2.720	412,800
2026-10-16	2.780	2.800	2.690	2.740	2.740	779,700
2026-10-15	2.800	2.800	2.760	2.760	2.760	273,500
2026-10-14	2.830	2.850	2.800	2.820	2.820	354,900
2026-10-13	2.850	2.950	2.820	2.850	2.850	432,300
2026-10-12	2.910	2.920	2.830	2.860	2.860	491,500
2026-10-09	2.790	2.910	2.780	2.890	2.890	984,700
2026-10-08	2.840	2.840	2.760	2.790	2.790	947,400
2026-10-07	2.870	2.870	2.780	2.840	2.840	999,900
2026-10-06	3.000	3.030	2.840	2.850	2.850	1,131,500
2026-10-05	2.970	3.040	2.950	3.000	3.000	2,035,100
2026-10-02	3.030	3.050	2.960	3.000	2.950	2,000,000
2026-10-01	3.010	3.030	2.970	3.010	2.960	793,300
2026-09-30	3.000	3.020	2.960	2.980	2.930	986,400
2026-09-29	2.960	3.040	2.960	3.000	2.950	2,407,200
2026-09-28	3.080	3.090	2.980	3.000	2.950	2,629,400
2026-09-25	2.970	3.080	2.960	3.080	3.029	1,170,200
2026-09-24	2.900	2.980	2.890	2.970	2.921	347,500
2026-09-23	2.920	2.940	2.890	2.910	2.862	202,200
2026-09-22	2.910	2.970	2.900	2.900	2.852	330,200
2026-09-21	2.900	2.940	2.890	2.890	2.842	429,500
2026-09-18	2.930	2.980	2.900	2.900	2.852	1,642,200
2026-09-17	2.930	2.990	2.910	2.930	2.881	845,400
2026-09-15	3.050	3.050	2.950	2.950	2.901	337,500
2026-09-14	3.000	3.040	2.980	3.000	2.950	591,700
2026-09-11	3.070	3.080	2.970	3.000	2.950	1,224,200
2026-09-10	3.140	3.220	3.070	3.080	3.029	815,900
2026-09-09	2.940	3.120	2.940	3.120	3.068	2,061,800
2026-09-08	2.940	3.000	2.930	2.950	2.901	1,718,400
2026-09-07	2.930	2.930	2.860	2.910	2.862	880,400
2026-09-04	2.840	2.940	2.840	2.930	2.881	3,125,000
2026-09-03	2.810	2.840	2.770	2.820	2.773	840,000
2026-09-02	2.870	2.870	2.780	2.810	2.763	374,900
2026-09-01	2.810	2.830	2.790	2.810	2.763	317,200
2026-08-28	2.810	2.820	2.770	2.800	2.753	750,900
2026-08-27	2.870	2.870	2.810	2.810	2.763	383,700
2026-08-26	2.840	2.870	2.810	2.870	2.822	227,100
2026-08-24	2.830	2.830	2.780	2.830	2.783	301,400
2026-08-21	2.780	2.830	2.770	2.810	2.763	260,900
2026-08-20	2.760	2.810	2.730	2.780	2.734	1,245,800
2026-08-19	2.840	2.840	2.750	2.780	2.734	1,204,200
2026-08-18	2.850	2.870	2.850	2.850	2.803	266,500
2026-08-17	2.850	2.880	2.850	2.850	2.803	269,100
2026-08-14	2.860	2.880	2.840	2.850	2.803	185,500
2026-08-13	2.890	2.890	2.840	2.860	2.812	356,200
2026-08-12	2.860	2.900	2.860	2.890	2.842	270,800
2026-08-11	2.920	2.920	2.850	2.860	2.812	569,400
2026-08-10	2.950	2.980	2.900	2.920	2.871	315,500
2026-08-07	2.900	2.950	2.900	2.940	2.891	221,200
2026-08-06	2.910	2.930	2.900	2.910	2.862	229,000
2026-08-05	2.920	2.930	2.900	2.910	2.862	168,100
2026-08-04	2.940	2.940	2.910	2.910	2.862	129,200
2026-08-03	2.980	2.980	2.930	2.930	2.881	118,500
2026-07-31	2.950	3.000	2.940	2.990	2.940	135,500
2026-07-30	2.950	2.960	2.920	2.950	2.901	144,200
2026-07-29	2.920	2.950	2.910	2.950	2.901	129,900
2026-07-28	2.930	2.940	2.890	2.900	2.852	372,200
2026-07-27	2.890	2.940	2.890	2.930	2.881	167,200
2026-07-24	2.900	2.910	2.880	2.890	2.842	76,000
2026-07-23	2.890	2.920	2.870	2.880	2.832	256,800

Page 1 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.