5 DAY PERFORMANCE
+1,486.83%
1 MONTH PERFORMANCE
+1,028.62%
3 MONTH PERFORMANCE
+28.02%
6 MONTH PERFORMANCE
+65.63%
YEAR-TO-DATE PERFORMANCE
+72.08%
Megan Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $0.15 | $0.16 (5.96%) | $0.16 | $0.15 | 2.54 M | $2.80 M |
| 05/11/2026 | $0.16 | $0.15 (-11.35%) | $0.17 | $0.15 | 1.04 M | $2.56 M |
| 05/08/2026 | $0.15 | $0.17 (9.15%) | $0.17 | $0.15 | 945.80 K | $2.92 M |
| 05/07/2026 | $0.15 | $0.15 (1.33%) | $0.16 | $0.13 | 1.35 M | $2.66 M |
| 05/06/2026 | $0.16 | $0.15 (-3.77%) | $0.16 | $0.15 | 769.00 K | $2.68 M |
| 05/05/2026 | $0.17 | $0.16 (-6.38%) | $0.17 | $0.16 | 555.70 K | $2.80 M |
| 05/04/2026 | $0.18 | $0.17 (-3.12%) | $0.18 | $0.17 | 489.50 K | $2.99 M |
| 05/01/2026 | $0.17 | $0.18 (6.14%) | $0.18 | $0.17 | 481.81 K | $3.15 M |
| 04/30/2026 | $0.18 | $0.17 (-1.37%) | $0.18 | $0.17 | 443.53 K | $3.03 M |
| 04/29/2026 | $0.18 | $0.18 (-2.66%) | $0.18 | $0.17 | 617.30 K | $3.13 M |
| 04/28/2026 | $0.18 | $0.18 (1.36%) | $0.18 | $0.17 | 1.01 M | $3.13 M |
| 04/27/2026 | $0.19 | $0.18 (-4.36%) | $0.19 | $0.17 | 981.50 K | $3.15 M |
| 04/24/2026 | $0.20 | $0.19 (-5.17%) | $0.20 | $0.18 | 1.04 M | $3.34 M |
| 04/23/2026 | $0.21 | $0.20 (-5.84%) | $0.21 | $0.19 | 1.08 M | $3.50 M |
| 04/22/2026 | $0.21 | $0.21 (3.13%) | $0.21 | $0.20 | 932.14 K | $3.75 M |
| 04/21/2026 | $0.21 | $0.21 (-1.45%) | $0.22 | $0.20 | 841.50 K | $3.68 M |
| 04/20/2026 | $0.22 | $0.21 (-1.84%) | $0.22 | $0.20 | 2.45 M | $3.73 M |
| 04/17/2026 | $0.21 | $0.21 (-0.99%) | $0.22 | $0.21 | 1.05 M | $3.69 M |
| 04/16/2026 | $0.22 | $0.22 (-0.94%) | $0.24 | $0.21 | 2.43 M | $3.89 M |
| 04/15/2026 | $0.23 | $0.23 (2.78%) | $0.24 | $0.21 | 2.92 M | $4.07 M |
| 04/14/2026 | $0.23 | $0.24 (1.37%) | $0.24 | $0.23 | 2.67 M | $4.15 M |
| 04/13/2026 | $0.24 | $0.23 (-0.3%) | $0.26 | $0.23 | 5.48 M | $4.11 M |
| 04/10/2026 | $0.23 | $0.24 (4.72%) | $0.27 | $0.23 | 91.99 M | $4.27 M |
| 04/09/2026 | $0.23 | $0.20 (-10.58%) | $0.23 | $0.20 | 5.67 M | $3.56 M |
| 04/08/2026 | $0.24 | $0.24 (-1.24%) | $0.27 | $0.22 | 32.88 M | $4.17 M |
| 04/07/2026 | $0.20 | $0.24 (16.16%) | $0.36 | $0.19 | 320.68 M | $4.11 M |
| 04/06/2026 | $0.15 | $0.17 (13.16%) | $0.22 | $0.15 | 34.51 M | $2.98 M |
| 04/02/2026 | $0.14 | $0.15 (4.98%) | $0.15 | $0.14 | 2.70 M | $2.62 M |
| 04/01/2026 | $0.17 | $0.16 (-7.99%) | $0.17 | $0.15 | 7.17 M | $2.72 M |
| 03/31/2026 | $0.17 | $0.18 (1.8%) | $0.20 | $0.16 | 102.02 M | $3.07 M |
| 03/30/2026 | $0.15 | $0.14 (-5.8%) | $0.15 | $0.13 | 8.56 M | $2.47 M |
| 03/27/2026 | $0.23 | $0.17 (-26.61%) | $0.24 | $0.17 | 18.35 M | $2.95 M |
| 03/26/2026 | $0.42 | $0.28 (-33.81%) | $0.47 | $0.26 | 39.24 M | $4.90 M |
| 03/25/2026 | $4.82 | $4.24 (-12.03%) | $5.18 | $4.22 | 29.21 M | $74.20 M |
| 03/24/2026 | $3.95 | $4.61 (16.71%) | $4.65 | $3.90 | 1.28 M | $80.68 M |
| 03/23/2026 | $4.71 | $4.10 (-12.95%) | $4.84 | $4.10 | 1.12 M | $71.75 M |
| 03/20/2026 | $4.26 | $4.70 (10.33%) | $4.75 | $4.21 | 931.60 K | $82.25 M |
| 03/19/2026 | $3.88 | $4.23 (9.02%) | $4.24 | $3.67 | 1.14 M | $74.03 M |
| 03/18/2026 | $3.89 | $3.89 (0%) | $4.08 | $3.75 | 922.26 K | $68.08 M |
| 03/17/2026 | $3.53 | $3.78 (7.08%) | $3.91 | $3.41 | 236.91 K | $66.15 M |
| 03/16/2026 | $3.22 | $3.53 (9.63%) | $3.60 | $2.95 | 2.75 M | $61.78 M |
| 03/13/2026 | $3.02 | $3.26 (7.95%) | $3.29 | $2.81 | 598.32 K | $57.05 M |
| 03/12/2026 | $3.02 | $2.96 (-1.99%) | $3.14 | $2.80 | 1.81 M | $51.80 M |
| 03/11/2026 | $2.64 | $3.02 (14.39%) | $3.11 | $2.56 | 2.01 M | $52.85 M |
| 03/10/2026 | $2.80 | $2.62 (-6.43%) | $2.91 | $2.51 | 3.43 M | $45.85 M |
| 03/09/2026 | $3.00 | $2.65 (-11.67%) | $3.05 | $2.65 | 3.20 M | $46.38 M |
| 03/06/2026 | $2.82 | $2.98 (5.67%) | $3.09 | $2.80 | 2.08 M | $52.15 M |
| 03/05/2026 | $3.01 | $2.93 (-2.66%) | $3.05 | $2.80 | 139.71 K | $51.28 M |
| 03/04/2026 | $3.01 | $2.99 (-0.66%) | $3.18 | $2.50 | 1.15 M | $52.33 M |
| 03/03/2026 | $2.30 | $2.98 (29.57%) | $3.05 | $2.28 | 1.66 M | $52.15 M |
| 03/02/2026 | $2.00 | $2.43 (21.5%) | $2.55 | $1.98 | 636.29 K | $42.53 M |
| 02/27/2026 | $1.71 | $2.00 (16.96%) | $2.10 | $1.70 | 170.52 K | $35.00 M |
| 02/26/2026 | $1.42 | $1.80 (26.76%) | $2.20 | $1.10 | 2.62 M | $31.50 M |
| 02/25/2026 | $1.80 | $1.23 (-31.67%) | $1.82 | $1.00 | 251.50 K | $21.53 M |
| 02/24/2026 | $2.00 | $1.80 (-10%) | $2.00 | $1.70 | 180.88 K | $31.50 M |
| 02/23/2026 | $1.99 | $1.95 (-2.01%) | $2.12 | $1.80 | 527.53 K | $34.13 M |
| 02/20/2026 | $2.04 | $2.06 (0.98%) | $2.06 | $2.04 | 1.40 K | $36.05 M |
| 02/19/2026 | $1.93 | $2.04 (5.7%) | $2.04 | $1.93 | 4.12 K | $35.70 M |
| 02/18/2026 | $1.98 | $2.05 (3.54%) | $2.05 | $1.97 | 18.82 K | $35.88 M |
| 02/17/2026 | $2.04 | $2.01 (-1.47%) | $2.06 | $1.77 | 13.20 K | $35.17 M |
| 02/13/2026 | $2.09 | $2.07 (-0.96%) | $2.13 | $1.98 | 13.90 K | $36.23 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.
