Mega First Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.630	2.650	2.600	2.620	2.620	581,400
2026-10-22	2.680	2.690	2.640	2.650	2.650	390,700
2026-10-21	2.690	2.710	2.640	2.660	2.660	689,200
2026-10-20	2.740	2.740	2.680	2.690	2.690	619,600
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

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.