Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Mega First Corp. Bhd. (3069) Historical Prices

MY:3069 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262.732.742.682.732.73+0.74%289,5000.40
Nov 10, 20262.732.732.702.712.71-0.73%256,1000.35
Nov 09, 20262.732.752.702.732.730.00%00.00
Nov 06, 20262.752.752.702.732.73-2.50%218,6000.30
Nov 05, 20262.752.812.752.802.80+1.82%363,6000.49
Nov 04, 20262.672.762.672.752.75+2.61%367,5000.50
Nov 03, 20262.642.702.642.682.68+1.52%482,7000.66
Nov 02, 20262.652.672.612.642.64-1.49%450,2000.62
Oct 30, 20262.682.702.642.682.68+0.37%370,4000.51
Oct 29, 20262.692.722.662.672.67-0.37%146,3000.20
Oct 28, 20262.682.712.682.682.68+1.13%388,2000.54
Oct 27, 20262.642.672.622.652.65+0.76%326,1000.45
Oct 26, 20262.622.642.602.632.63+0.38%218,8000.31
Oct 23, 20262.632.652.602.622.62-1.13%581,4000.82
Oct 22, 20262.682.692.642.652.65-0.38%390,7000.55
Oct 21, 20262.692.712.642.662.66-1.12%689,2000.99
Oct 20, 20262.742.742.682.692.69-1.10%619,6000.89
Oct 19, 20262.742.772.712.722.72-0.73%412,8000.60
Oct 16, 20262.782.802.692.742.74-0.72%779,7001.15
Oct 15, 20262.802.802.762.762.76-2.13%273,5000.41
Oct 14, 20262.832.852.802.822.82-1.05%354,9000.53
Oct 13, 20262.852.952.822.852.85-0.35%432,3000.64
Oct 12, 20262.912.922.832.862.86-1.00%491,5000.74
Oct 09, 20262.792.912.782.892.89+3.55%984,7001.51
Oct 08, 20262.842.842.762.792.79-1.76%947,4001.48
Oct 07, 20262.872.872.782.842.84-0.35%999,9001.59
Oct 06, 20263.003.032.842.852.85-5.00%1,131,5001.85
Oct 05, 20262.973.042.953.003.00+1.69%2,037,3003.48
Oct 02, 20263.033.052.963.002.95-0.30%2,000,0003.60
Oct 01, 20263.013.032.973.012.96+0.99%793,3001.45
Sep 30, 20263.003.022.962.982.93-0.68%986,4001.86
Sep 29, 20262.963.042.963.002.950.00%2,407,2004.84
Sep 28, 20263.083.092.983.002.95-2.58%2,629,4005.73
Sep 25, 20262.973.082.963.083.03+3.70%1,170,2002.65
Sep 24, 20262.902.982.892.972.92+2.06%347,5000.79
Sep 23, 20262.922.942.892.912.86+0.35%202,2000.46
Sep 22, 20262.912.972.902.902.85+0.35%330,2000.73
Sep 21, 20262.902.942.892.892.84-0.35%429,5000.96
Sep 18, 20262.932.982.902.902.85-1.04%1,642,2003.86
Sep 17, 20262.932.992.912.932.88-0.66%845,4002.02
Sep 16, 20262.953.052.952.952.900.00%00.00
Sep 15, 20263.053.052.952.952.90-1.69%337,5000.78
Sep 14, 20263.003.042.983.002.950.00%591,7001.39
Sep 11, 20263.073.082.973.002.95-2.58%1,224,2002.93
Sep 10, 20263.143.223.073.083.03-1.27%815,9002.00
Sep 09, 20262.943.122.943.123.07+5.76%2,061,8005.50
Sep 08, 20262.943.002.932.952.90+1.36%1,718,4004.92
Sep 07, 20262.932.932.862.912.86-0.69%880,4002.61
Sep 04, 20262.842.942.842.932.88+3.89%3,125,00010.84
Sep 03, 20262.812.842.772.822.77+0.36%840,0002.98