5 DAY PERFORMANCE
-28.57%
1 MONTH PERFORMANCE
-67.96%
3 MONTH PERFORMANCE
-33.25%
6 MONTH PERFORMANCE
-56.63%
YEAR-TO-DATE PERFORMANCE
-94.26%
1 YEAR PERFORMANCE
-96.93%
Megan Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $3.42 | $3.50 (2.34%) | $3.70 | $3.42 | 15.39 K | |
| 10/08/2026 | $3.82 | $3.39 (-11.26%) | $3.82 | $3.38 | 62.76 K | $3.44 M |
| 10/07/2026 | $3.44 | $3.51 (2.03%) | $3.62 | $3.36 | 71.52 K | $3.56 M |
| 10/06/2026 | $3.53 | $3.60 (1.98%) | $3.84 | $3.53 | 103.92 K | $3.66 M |
| 10/05/2026 | $3.71 | $3.68 (-0.81%) | $3.90 | $3.66 | 64.69 K | $3.74 M |
| 10/02/2026 | $3.72 | $3.71 (-0.27%) | $3.90 | $3.54 | 39.31 K | $3.77 M |
| 10/01/2026 | $3.76 | $3.72 (-1.06%) | $4.16 | $3.63 | 105.71 K | $3.78 M |
| 09/30/2026 | $3.73 | $3.71 (-0.54%) | $4.17 | $3.65 | 332.61 K | $3.77 M |
| 09/29/2026 | $3.71 | $3.73 (0.54%) | $3.87 | $3.43 | 65.09 K | $3.79 M |
| 09/28/2026 | $3.92 | $3.78 (-3.57%) | $3.95 | $3.51 | 65.29 K | $3.84 M |
| 09/25/2026 | $4.02 | $3.98 (-1%) | $4.44 | $3.85 | 244.07 K | $4.04 M |
| 09/24/2026 | $3.98 | $3.81 (-4.27%) | $3.98 | $3.46 | 47.44 K | $2.06 M |
| 09/23/2026 | $4.02 | $3.95 (-1.74%) | $4.18 | $3.75 | 116.78 K | $2.14 M |
| 09/22/2026 | $3.83 | $4.14 (8.09%) | $4.97 | $3.74 | 1.07 M | $2.24 M |
| 09/21/2026 | $3.64 | $3.78 (3.85%) | $4.00 | $3.64 | 182.55 K | $2.05 M |
| 09/18/2026 | $3.69 | $3.91 (5.96%) | $4.21 | $3.53 | 4.99 M | $2.11 M |
| 09/17/2026 | $3.93 | $3.72 (-5.34%) | $4.39 | $3.65 | 199.79 K | $2.02 M |
| 09/16/2026 | $4.82 | $3.99 (-17.22%) | $4.85 | $3.27 | 6.93 M | $2.16 M |
| 09/15/2026 | $4.91 | $3.86 (-21.38%) | $4.98 | $3.31 | 108.67 K | $2.09 M |
| 09/14/2026 | $4.83 | $5.32 (10.14%) | $5.50 | $4.80 | 160.19 K | $2.88 M |
| 09/11/2026 | $5.12 | $5.08 (-0.78%) | $5.33 | $4.65 | 188.56 K | $2.75 M |
| 09/10/2026 | $6.12 | $5.83 (-4.74%) | $6.97 | $5.10 | 697.75 K | $3.16 M |
| 09/09/2026 | $10.38 | $8.27 (-20.33%) | $25.13 | $8.10 | 9.60 M | $4.48 M |
| 09/08/2026 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 0 | $1.63 M |
| 09/04/2026 | $3.34 | $3.01 (-9.88%) | $3.41 | $2.94 | 89.90 K | $1.63 M |
| 09/03/2026 | $3.53 | $3.52 (-0.28%) | $3.85 | $3.49 | 117.46 K | $1.91 M |
| 09/02/2026 | $3.59 | $3.90 (8.64%) | $6.52 | $3.58 | 4.24 M | $2.11 M |
| 09/01/2026 | $3.34 | $3.59 (7.49%) | $3.75 | $3.34 | 42.52 K | $1.94 M |
| 08/31/2026 | $3.31 | $3.56 (7.55%) | $3.69 | $3.24 | 32.42 K | $1.93 M |
| 08/28/2026 | $3.20 | $3.29 (2.81%) | $3.45 | $3.20 | 14.84 K | $1.78 M |
| 08/27/2026 | $3.13 | $3.33 (6.39%) | $3.45 | $3.13 | 26.90 K | $1.80 M |
| 08/26/2026 | $3.06 | $3.27 (6.86%) | $3.73 | $2.91 | 278.17 K | $1.77 M |
| 08/25/2026 | $3.11 | $3.06 (-1.61%) | $3.26 | $3.00 | 21.47 K | $1.66 M |
| 08/24/2026 | $3.03 | $3.07 (1.32%) | $3.11 | $2.79 | 44.93 K | $1.66 M |
| 08/21/2026 | $3.39 | $3.13 (-7.67%) | $3.39 | $3.04 | 92.57 K | $1.70 M |
| 08/20/2026 | $2.72 | $3.33 (22.43%) | $5.31 | $2.53 | 4.81 M | $1.80 M |
| 08/19/2026 | $2.92 | $3.03 (3.77%) | $3.05 | $2.85 | 37.15 K | $1.64 M |
| 08/18/2026 | $2.88 | $3.01 (4.51%) | $3.07 | $2.77 | 35.99 K | $1.63 M |
| 08/17/2026 | $3.05 | $3.02 (-1.08%) | $3.12 | $2.76 | 40.36 K | $1.64 M |
| 08/14/2026 | $2.89 | $3.14 (8.5%) | $3.15 | $2.70 | 53.48 K | $1.70 M |
| 08/13/2026 | $3.02 | $3.06 (1.59%) | $3.18 | $2.86 | 31.83 K | $1.66 M |
| 08/12/2026 | $3.18 | $3.07 (-3.49%) | $3.28 | $3.02 | 30.00 K | $1.66 M |
| 08/11/2026 | $3.53 | $3.28 (-7.14%) | $3.57 | $3.20 | 45.11 K | $1.78 M |
| 08/10/2026 | $2.70 | $3.81 (41.11%) | $4.13 | $2.70 | 231.83 K | $2.06 M |
| 08/07/2026 | $3.30 | $3.12 (-5.45%) | $3.57 | $2.62 | 77.43 K | $1.69 M |
| 08/06/2026 | $3.74 | $3.29 (-11.96%) | $3.83 | $3.22 | 128.81 K | $1.78 M |
| 08/05/2026 | $4.39 | $4.22 (-3.93%) | $4.62 | $3.60 | 500.42 K | $2.29 M |
| 08/04/2026 | $3.73 | $4.61 (23.62%) | $4.65 | $3.46 | 2.09 M | $2.50 M |
| 08/03/2026 | $3.63 | $4.13 (13.98%) | $9.30 | $3.15 | 32.86 M | $2.24 M |
| 07/31/2026 | $1.99 | $2.21 (11.01%) | $2.36 | $1.67 | 1.70 M | $1.20 M |
| 07/30/2026 | $2.00 | $2.06 (3%) | $2.09 | $1.97 | 71.32 K | $1.12 M |
| 07/29/2026 | $1.84 | $2.11 (14.5%) | $3.78 | $1.78 | 1.47 M | $1.14 M |
| 07/28/2026 | $2.34 | $2.11 (-10%) | $2.44 | $2.11 | 12.35 K | $1.14 M |
| 07/27/2026 | $2.28 | $2.35 (3.03%) | $2.59 | $2.27 | 16.53 K | $1.27 M |
| 07/24/2026 | $2.60 | $2.25 (-13.59%) | $2.68 | $1.80 | 40.92 K | $1.22 M |
| 07/23/2026 | $2.67 | $2.68 (0.56%) | $2.79 | $2.63 | 21.86 K | $1.45 M |
| 07/22/2026 | $3.05 | $2.74 (-10.39%) | $3.14 | $2.70 | 52.36 K | $1.48 M |
| 07/21/2026 | $3.15 | $3.07 (-2.66%) | $3.27 | $3.03 | 17.78 K | $1.66 M |
| 07/20/2026 | $3.17 | $3.21 (1.33%) | $3.24 | $3.08 | 16.14 K | $1.74 M |
| 07/17/2026 | $3.18 | $3.09 (-2.92%) | $3.32 | $3.02 | 27.18 K | $1.67 M |
| 07/16/2026 | $3.00 | $3.19 (6.2%) | $3.33 | $3.00 | 21.76 K | $1.73 M |
| 07/15/2026 | $3.29 | $3.12 (-5.2%) | $3.30 | $3.09 | 22.98 K | $1.69 M |
| 07/14/2026 | $3.39 | $3.30 (-2.74%) | $3.39 | $3.13 | 29.62 K | $1.79 M |
| 07/13/2026 | $3.46 | $3.40 (-1.73%) | $3.53 | $3.00 | 49.04 K | $1.84 M |
| 07/10/2026 | $3.85 | $3.48 (-9.44%) | $3.85 | $3.38 | 25.97 K | $1.89 M |
| 07/09/2026 | $3.69 | $3.97 (7.48%) | $4.11 | $3.60 | 46.27 K | $2.15 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.
