Mega First Corporation Bhd Recent Share Price (KLSE:3069)

16 Followers KLSE:3069 - Mega First Corp Bhd Mega First Corporation Bhd
Sector: Utilities, Industry: Electric Utilities

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Mar 2004	MYR	0.4822	0.4822	0.4778	0.4822	0.4822	+0.004 (+0.92%)	615,980
12 Mar 2004	MYR	0.4909	0.4909	0.4734	0.4778	0.4778	-0.018 (-3.53%)	578,793
11 Mar 2004	MYR	0.4953	0.5041	0.4953	0.4953	0.4953	-0.004 (-0.88%)	863,741
10 Mar 2004	MYR	0.4778	0.5128	0.4734	0.4997	0.4997	+0.013 (+2.71%)	670,277
9 Mar 2004	MYR	0.5041	0.5041	0.4822	0.4865	0.4865	-0.013 (-2.64%)	845,717
8 Mar 2004	MYR	0.4559	0.5085	0.4559	0.4997	0.4997	+0.044 (+9.61%)	2,577,991
5 Mar 2004	MYR	0.4515	0.4559	0.4515	0.4559	0.4559	0.0 (0.0%)	1,099,866
4 Mar 2004	MYR	0.4471	0.4559	0.4383	0.4559	0.4559	+0.004 (+0.97%)	497,346
3 Mar 2004	MYR	0.4559	0.4559	0.4383	0.4515	0.4515	-0.004 (-0.97%)	523,126
2 Mar 2004	MYR	0.4602	0.4646	0.4515	0.4559	0.4559	-0.004 (-0.93%)	616,436
1 Mar 2004	MYR	0.4602	0.4646	0.4515	0.4602	0.4602	+0.004 (+0.94%)	1,466,489
27 Feb 2004	MYR	0.4602	0.4646	0.4515	0.4559	0.4559	0.0 (0.0%)	627,387
26 Feb 2004	MYR	0.4515	0.4602	0.4515	0.4559	0.4559	-0.004 (-0.93%)	501,909
25 Feb 2004	MYR	0.4646	0.4646	0.4602	0.4602	0.4602	-0.004 (-0.95%)	430,045
24 Feb 2004	MYR	0.4602	0.4646	0.4515	0.4646	0.4646	+0.009 (+1.91%)	1,029,371
23 Feb 2004	MYR	0.4559	0.4559	0.4559	0.4559	0.4559	0.0 (0.0%)	0
20 Feb 2004	MYR	0.4471	0.4602	0.4471	0.4559	0.4559	+0.004 (+0.97%)	1,020,245
19 Feb 2004	MYR	0.4515	0.4515	0.4427	0.4515	0.4515	-0.004 (-0.97%)	599,554
18 Feb 2004	MYR	0.4515	0.4559	0.4471	0.4559	0.4559	+0.004 (+0.97%)	737,579
17 Feb 2004	MYR	0.4427	0.4515	0.4383	0.4515	0.4515	+0.009 (+1.99%)	328,066
16 Feb 2004	MYR	0.4383	0.4427	0.4361	0.4427	0.4427	0.0 (0.0%)	221,752