TipRanks
Go Ultimate55% OFF

Megan Holdings Limited (MGN) Historical Prices

MGN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.074.233.834.124.12+3.00%39,3900.01
Oct 29, 20263.504.143.414.004.00+11.42%85,3820.01
Oct 28, 20262.574.002.573.593.59+17.32%884,0120.12
Oct 27, 20262.333.182.103.063.06+28.03%414,6290.06
Oct 26, 20262.032.402.012.392.39+19.50%42,5470.01
Oct 23, 20262.002.052.002.002.00-0.99%8,5340.00
Oct 22, 20262.042.082.002.022.02-3.81%15,0140.00
Oct 21, 20262.402.421.952.102.10-13.22%320,3070.04
Oct 20, 20262.522.592.392.422.42-3.20%11,7960.00
Oct 19, 20262.562.662.502.502.50-0.40%18,7020.00
Oct 16, 20262.582.722.502.512.51-3.46%115,5180.02
Oct 15, 20262.612.672.552.602.60+0.78%26,8140.00
Oct 14, 20262.902.942.552.582.58-10.73%132,6610.02
Oct 13, 20262.913.292.822.892.89-5.25%669,1210.09
Oct 12, 20263.583.752.923.053.05-16.89%232,2160.03
Oct 09, 20263.424.063.423.673.67+8.26%204,5530.03
Oct 08, 20263.823.823.383.393.39-3.42%62,7620.01
Oct 07, 20263.443.623.363.513.51-2.50%71,5180.01
Oct 06, 20263.533.843.533.603.60-2.17%103,9240.01
Oct 05, 20263.713.903.663.683.68-0.81%63,1440.01
Oct 02, 20263.723.903.543.713.71-0.27%39,3110.01
Oct 01, 20263.764.163.633.723.72+0.27%105,4950.01
Sep 30, 20263.734.173.653.713.71-0.54%332,6140.05
Sep 29, 20263.713.873.433.733.73-1.32%65,0850.01
Sep 28, 20263.923.953.513.783.78-5.03%65,2880.01
Sep 25, 20264.024.443.853.983.98+4.46%244,0680.03
Sep 24, 20263.983.983.463.813.81-3.54%47,4440.01
Sep 23, 20264.024.183.753.953.95-4.59%116,7820.02
Sep 22, 20263.834.973.744.144.14+9.52%1,069,2660.15
Sep 21, 20263.644.003.643.783.78-3.20%182,5520.02
Sep 18, 20263.694.213.533.913.91+4.97%4,993,0560.66
Sep 17, 20263.934.393.653.723.72-6.70%199,7880.03
Sep 16, 20264.834.863.293.993.99+3.26%207,920,59049.10
Sep 15, 20264.925.013.323.863.86-27.37%108,6650.03
Sep 14, 20264.845.504.815.325.32+4.60%160,1860.04
Sep 11, 20265.115.324.635.085.08-12.86%188,5600.04
Sep 10, 20266.136.975.115.835.83-29.51%697,7460.17
Sep 09, 202610.3825.188.098.278.27+174.70%9,597,6192.36
Sep 08, 20263.343.402.953.013.01+0.00%00.00
Sep 07, 20263.343.402.953.013.01+0.00%00.00
Sep 04, 20263.343.402.953.013.01-14.38%89,8970.02
Sep 03, 20263.523.853.493.523.52-9.77%117,4570.03
Sep 02, 20263.576.513.573.903.90+8.70%4,238,3931.06
Sep 01, 20263.353.773.353.593.59+0.82%42,5240.01
Aug 31, 20263.323.713.263.563.56+8.01%32,4220.01
Aug 28, 20263.203.483.203.293.29-1.08%14,8360.00
Aug 27, 20263.153.483.153.333.33+1.83%26,9010.01
Aug 26, 20263.063.722.883.273.27+6.86%278,1670.07
Aug 25, 20263.093.243.003.063.06-0.29%21,4740.01
Aug 24, 20263.043.102.803.073.07-1.82%44,9340.01