5 DAY PERFORMANCE
+2,523.76%
1 MONTH PERFORMANCE
+3,433.33%
3 MONTH PERFORMANCE
+1,533.79%
6 MONTH PERFORMANCE
+47.22%
YEAR-TO-DATE PERFORMANCE
+72.08%
Megan Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.11 | $0.10 (-7.79%) | $0.11 | $0.10 | 2.78 M | $1.69 M |
| 08/20/2026 | $0.09 | $0.11 (22.52%) | $0.18 | $0.08 | 144.27 M | $1.80 M |
| 08/19/2026 | $0.10 | $0.10 (3.91%) | $0.10 | $0.10 | 1.11 M | $1.64 M |
| 08/18/2026 | $0.10 | $0.10 (4.37%) | $0.10 | $0.09 | 1.08 M | $1.63 M |
| 08/17/2026 | $0.10 | $0.10 (-1.08%) | $0.10 | $0.09 | 1.21 M | $1.63 M |
| 08/14/2026 | $0.10 | $0.10 (8.5%) | $0.11 | $0.09 | 1.60 M | $1.70 M |
| 08/13/2026 | $0.10 | $0.10 (1.59%) | $0.11 | $0.10 | 954.84 K | $1.66 M |
| 08/12/2026 | $0.11 | $0.10 (-3.49%) | $0.11 | $0.10 | 899.90 K | $1.66 M |
| 08/11/2026 | $0.12 | $0.11 (-7.14%) | $0.12 | $0.11 | 1.35 M | $1.77 M |
| 08/10/2026 | $0.09 | $0.13 (41.11%) | $0.14 | $0.09 | 6.96 M | $2.06 M |
| 08/07/2026 | $0.11 | $0.10 (-5.45%) | $0.12 | $0.09 | 2.32 M | $1.69 M |
| 08/06/2026 | $0.12 | $0.11 (-11.96%) | $0.13 | $0.11 | 3.86 M | $1.78 M |
| 08/05/2026 | $0.15 | $0.14 (-3.93%) | $0.15 | $0.12 | 15.01 M | $2.29 M |
| 08/04/2026 | $0.12 | $0.15 (23.62%) | $0.15 | $0.12 | 62.75 M | $2.50 M |
| 08/03/2026 | $0.12 | $0.14 (13.98%) | $0.31 | $0.11 | 985.88 M | $2.24 M |
| 07/31/2026 | $0.07 | $0.07 (11.01%) | $0.08 | $0.06 | 51.02 M | $1.20 M |
| 07/30/2026 | $0.07 | $0.07 (3%) | $0.07 | $0.07 | 2.14 M | $1.12 M |
| 07/29/2026 | $0.06 | $0.07 (14.5%) | $0.13 | $0.06 | 44.01 M | $1.14 M |
| 07/28/2026 | $0.08 | $0.07 (-10%) | $0.08 | $0.07 | 370.60 K | $1.14 M |
| 07/27/2026 | $0.08 | $0.08 (3.03%) | $0.09 | $0.08 | 495.82 K | $1.27 M |
| 07/24/2026 | $0.09 | $0.08 (-13.59%) | $0.09 | $0.06 | 1.23 M | $1.22 M |
| 07/23/2026 | $0.09 | $0.09 (0.56%) | $0.09 | $0.09 | 655.95 K | $1.45 M |
| 07/22/2026 | $0.10 | $0.09 (-10.39%) | $0.10 | $0.09 | 1.57 M | $1.48 M |
| 07/21/2026 | $0.11 | $0.10 (-2.66%) | $0.11 | $0.10 | 533.40 K | $1.66 M |
| 07/20/2026 | $0.11 | $0.11 (1.33%) | $0.11 | $0.10 | 484.10 K | $1.74 M |
| 07/17/2026 | $0.11 | $0.10 (-2.92%) | $0.11 | $0.10 | 815.40 K | $1.67 M |
| 07/16/2026 | $0.10 | $0.11 (6.2%) | $0.11 | $0.10 | 652.70 K | $1.73 M |
| 07/15/2026 | $0.11 | $0.10 (-5.2%) | $0.11 | $0.10 | 689.55 K | $1.69 M |
| 07/14/2026 | $0.11 | $0.11 (-2.74%) | $0.11 | $0.10 | 888.73 K | $1.79 M |
| 07/13/2026 | $0.12 | $0.11 (-1.73%) | $0.12 | $0.10 | 1.47 M | $1.84 M |
| 07/10/2026 | $0.13 | $0.12 (-9.44%) | $0.13 | $0.11 | 779.10 K | $1.89 M |
| 07/09/2026 | $0.12 | $0.13 (7.48%) | $0.14 | $0.12 | 1.39 M | $2.15 M |
| 07/08/2026 | $0.13 | $0.12 (-5.24%) | $0.13 | $0.12 | 985.00 K | $2.03 M |
| 07/07/2026 | $0.13 | $0.14 (3.87%) | $0.14 | $0.13 | 1.26 M | $2.23 M |
| 07/06/2026 | $0.13 | $0.14 (5.38%) | $0.15 | $0.13 | 1.89 M | $2.23 M |
| 07/02/2026 | $0.13 | $0.13 (0.31%) | $0.14 | $0.13 | 1.39 M | $2.11 M |
| 07/01/2026 | $0.14 | $0.13 (-4.41%) | $0.14 | $0.12 | 3.63 M | $2.11 M |
| 06/30/2026 | $0.15 | $0.15 (-2.26%) | $0.16 | $0.14 | 2.34 M | $2.46 M |
| 06/29/2026 | $0.17 | $0.16 (-4%) | $0.18 | $0.15 | 2.61 M | $2.65 M |
| 06/26/2026 | $0.16 | $0.18 (13.46%) | $0.19 | $0.15 | 5.67 M | $2.88 M |
| 06/25/2026 | $0.20 | $0.19 (-6.65%) | $0.22 | $0.16 | 25.62 M | $3.08 M |
| 06/24/2026 | $0.27 | $0.22 (-19.15%) | $0.28 | $0.17 | 233.03 M | $3.55 M |
| 06/23/2026 | $0.15 | $0.17 (15.33%) | $0.22 | $0.14 | 286.89 M | $2.80 M |
| 06/22/2026 | $0.14 | $0.13 (-2.71%) | $0.14 | $0.13 | 603.90 K | $2.16 M |
| 06/18/2026 | $0.14 | $0.14 (-0.72%) | $0.15 | $0.14 | 1.20 M | $2.26 M |
| 06/17/2026 | $0.14 | $0.14 (0.07%) | $0.15 | $0.14 | 779.14 K | $2.28 M |
| 06/16/2026 | $0.15 | $0.14 (-4.76%) | $0.15 | $0.14 | 1.26 M | $2.31 M |
| 06/15/2026 | $0.15 | $0.15 (1.85%) | $0.16 | $0.15 | 655.65 K | $2.50 M |
| 06/12/2026 | $0.14 | $0.16 (7.59%) | $0.16 | $0.14 | 1.71 M | $2.53 M |
| 06/11/2026 | $0.15 | $0.15 (3.45%) | $0.16 | $0.13 | 14.44 M | $2.44 M |
| 06/10/2026 | $0.14 | $0.14 (0.93%) | $0.15 | $0.14 | 3.74 M | $2.30 M |
| 06/09/2026 | $0.15 | $0.14 (-2.36%) | $0.15 | $0.14 | 1.54 M | $2.35 M |
| 06/08/2026 | $0.14 | $0.14 (0.87%) | $0.14 | $0.13 | 1.40 M | $2.26 M |
| 06/05/2026 | $0.15 | $0.14 (-5.37%) | $0.15 | $0.14 | 770.41 K | $2.26 M |
| 06/04/2026 | $0.14 | $0.15 (1.59%) | $0.15 | $0.14 | 1.17 M | $2.39 M |
| 06/03/2026 | $0.15 | $0.15 (-0.68%) | $0.16 | $0.14 | 2.71 M | $2.36 M |
| 06/02/2026 | $0.15 | $0.15 (-1.93%) | $0.15 | $0.15 | 769.30 K | $2.40 M |
| 06/01/2026 | $0.15 | $0.15 (2.39%) | $0.16 | $0.14 | 1.67 M | $2.44 M |
| 05/29/2026 | $0.16 | $0.15 (-7.84%) | $0.16 | $0.14 | 1.36 M | $2.39 M |
| 05/28/2026 | $0.15 | $0.16 (3.15%) | $0.16 | $0.15 | 603.61 K | $2.56 M |
| 05/27/2026 | $0.15 | $0.16 (5.12%) | $0.16 | $0.15 | 1.67 M | $2.53 M |
| 05/26/2026 | $0.16 | $0.15 (-2.32%) | $0.16 | $0.15 | 1.46 M | $2.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
