NASDAQ : MGN
Megan Holdings Limited — Price history
Industrials · Engineering & Construction · Malaysia
Last price 4.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 66.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Megan Holdings Limited (MGN) closed at 3.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.1 | 4.1 | 3.6 | 3.75 | 18,019 | -8.98% |
| 2026-10-30 | 4.07 | 4.23 | 3.83 | 4.12 | 39,611 | +3.00% |
| 2026-10-29 | 3.5 | 4.14 | 3.411 | 4 | 86,829 | +11.42% |
| 2026-10-28 | 2.57 | 4 | 2.57 | 3.59 | 893,027 | +17.32% |
| 2026-10-27 | 2.33 | 3.18 | 2.1 | 3.06 | 416,755 | +28.03% |
| 2026-10-26 | 2.03 | 2.4 | 2.01 | 2.39 | 42,885 | +19.50% |
| 2026-10-23 | 2 | 2.05 | 2 | 2 | 8,552 | -0.99% |
| 2026-10-22 | 2.04 | 2.079 | 2 | 2.02 | 16,273 | -3.81% |
| 2026-10-21 | 2.4 | 2.415 | 1.95 | 2.1 | 320,307 | -13.22% |
| 2026-10-20 | 2.52 | 2.59 | 2.39 | 2.42 | 11,796 | -3.20% |
| 2026-10-19 | 2.56 | 2.66 | 2.5 | 2.5 | 18,943 | -0.40% |
| 2026-10-16 | 2.582 | 2.717 | 2.5 | 2.51 | 115,612 | -3.46% |
| 2026-10-15 | 2.61 | 2.665 | 2.549 | 2.6 | 26,814 | +0.78% |
| 2026-10-14 | 2.9 | 2.94 | 2.55 | 2.58 | 132,661 | -10.73% |
| 2026-10-13 | 2.91 | 3.288 | 2.82 | 2.89 | 669,121 | -5.25% |
| 2026-10-12 | 3.58 | 3.75 | 2.92 | 3.05 | 232,216 | -16.89% |
| 2026-10-09 | 3.42 | 4.06 | 3.42 | 3.67 | 204,553 | +8.26% |
| 2026-10-08 | 3.82 | 3.82 | 3.38 | 3.39 | 62,762 | -3.42% |
| 2026-10-07 | 3.44 | 3.62 | 3.355 | 3.51 | 71,518 | -2.50% |
| 2026-10-06 | 3.53 | 3.84 | 3.53 | 3.6 | 103,924 | -2.17% |
| 2026-10-05 | 3.71 | 3.9 | 3.66 | 3.68 | 64,686 | -0.81% |
| 2026-10-02 | 3.72 | 3.9 | 3.54 | 3.71 | 39,311 | -0.27% |
| 2026-10-01 | 3.76 | 4.16 | 3.63 | 3.72 | 105,713 | +0.27% |
| 2026-09-30 | 3.73 | 4.165 | 3.65 | 3.71 | 332,614 | -0.54% |
| 2026-09-29 | 3.71 | 3.87 | 3.425 | 3.73 | 65,085 | -1.32% |
| 2026-09-28 | 3.92 | 3.95 | 3.511 | 3.78 | 65,288 | -5.03% |
| 2026-09-25 | 4.02 | 4.44 | 3.85 | 3.98 | 244,068 | +4.46% |
| 2026-09-24 | 3.98 | 3.98 | 3.46 | 3.81 | 47,444 | -3.54% |
| 2026-09-23 | 4.02 | 4.18 | 3.75 | 3.95 | 116,782 | -4.59% |
| 2026-09-22 | 3.83 | 4.97 | 3.74 | 4.14 | 1,069,266 | +9.52% |
| 2026-09-21 | 3.64 | 3.995 | 3.64 | 3.78 | 182,552 | -3.20% |
| 2026-09-18 | 3.69 | 4.21 | 3.528 | 3.905 | 4,993,056 | +4.97% |
| 2026-09-17 | 3.93 | 4.39 | 3.65 | 3.72 | 199,788 | -6.70% |
| 2026-09-16 | 4.817 | 4.851 | 3.27 | 3.987 | 6,930,678 | +3.26% |
| 2026-09-15 | 4.911 | 4.98 | 3.306 | 3.861 | 108,665 | -27.37% |
| 2026-09-14 | 4.833 | 5.504 | 4.8 | 5.316 | 160,186 | +4.60% |
| 2026-09-11 | 5.124 | 5.325 | 4.647 | 5.082 | 188,560 | -12.86% |
| 2026-09-10 | 6.123 | 6.975 | 5.103 | 5.832 | 697,745 | -29.51% |
| 2026-09-09 | 10.377 | 25.134 | 8.097 | 8.274 | 9,597,609 | +174.70% |
| 2026-09-04 | 3.339 | 3.405 | 2.94 | 3.012 | 89,897 | -14.41% |
| 2026-09-03 | 3.534 | 3.855 | 3.486 | 3.519 | 117,457 | -9.77% |
| 2026-09-02 | 3.588 | 6.516 | 3.579 | 3.9 | 4,238,389 | +8.70% |
| 2026-09-01 | 3.339 | 3.75 | 3.339 | 3.588 | 42,523 | +0.84% |
| 2026-08-31 | 3.306 | 3.69 | 3.24 | 3.558 | 32,421 | +8.01% |
| 2026-08-28 | 3.195 | 3.45 | 3.195 | 3.294 | 14,835 | -1.08% |
| 2026-08-27 | 3.126 | 3.45 | 3.126 | 3.33 | 26,901 | +1.83% |
| 2026-08-26 | 3.06 | 3.732 | 2.907 | 3.27 | 278,166 | +6.86% |
| 2026-08-25 | 3.105 | 3.261 | 3 | 3.06 | 21,474 | -0.29% |
| 2026-08-24 | 3.033 | 3.105 | 2.79 | 3.069 | 44,933 | -1.82% |
| 2026-08-21 | 3.39 | 3.39 | 3.042 | 3.126 | 92,565 | -6.13% |
| 2026-08-20 | 2.718 | 5.31 | 2.532 | 3.33 | 4,808,828 | +9.90% |
| 2026-08-19 | 2.916 | 3.051 | 2.85 | 3.03 | 37,153 | +0.80% |
| 2026-08-18 | 2.88 | 3.072 | 2.766 | 3.006 | 35,989 | -0.30% |
| 2026-08-17 | 3.048 | 3.12 | 2.762 | 3.015 | 40,358 | -4.01% |
| 2026-08-14 | 2.895 | 3.15 | 2.7 | 3.141 | 53,482 | +2.55% |
| 2026-08-13 | 3.015 | 3.177 | 2.862 | 3.063 | 31,827 | -0.10% |
| 2026-08-12 | 3.177 | 3.276 | 3.021 | 3.066 | 29,994 | -6.41% |
| 2026-08-11 | 3.528 | 3.57 | 3.198 | 3.276 | 45,111 | -14.02% |
| 2026-08-10 | 2.7 | 4.134 | 2.7 | 3.81 | 231,831 | +22.12% |
| 2026-08-07 | 3.3 | 3.57 | 2.622 | 3.12 | 77,430 | -5.20% |
| 2026-08-06 | 3.738 | 3.825 | 3.216 | 3.291 | 128,805 | -22.03% |
| 2026-08-05 | 4.394 | 4.62 | 3.6 | 4.221 | 500,418 | -8.40% |
| 2026-08-04 | 3.728 | 4.647 | 3.465 | 4.608 | 2,091,625 | +11.47% |
| 2026-08-03 | 3.627 | 9.3 | 3.15 | 4.134 | 32,862,633 | +87.23% |
| 2026-07-31 | 1.989 | 2.355 | 1.671 | 2.208 | 1,700,631 | +7.13% |
| 2026-07-30 | 2.001 | 2.088 | 1.965 | 2.061 | 71,317 | -2.28% |
| 2026-07-29 | 1.842 | 3.78 | 1.782 | 2.109 | 1,467,030 | +0.14% |
| 2026-07-28 | 2.34 | 2.442 | 2.106 | 2.106 | 12,351 | -10.23% |
| 2026-07-27 | 2.277 | 2.592 | 2.274 | 2.346 | 16,526 | +4.27% |
| 2026-07-24 | 2.604 | 2.685 | 1.8 | 2.25 | 40,919 | -16.20% |
| 2026-07-23 | 2.67 | 2.79 | 2.634 | 2.685 | 21,863 | -1.86% |
| 2026-07-22 | 3.053 | 3.138 | 2.7 | 2.736 | 52,358 | -10.85% |
| 2026-07-21 | 3.153 | 3.267 | 3.027 | 3.069 | 17,778 | -4.39% |
| 2026-07-20 | 3.168 | 3.24 | 3.075 | 3.21 | 16,135 | +3.88% |
| 2026-07-17 | 3.183 | 3.321 | 3.024 | 3.09 | 27,178 | -3.01% |
| 2026-07-16 | 3 | 3.33 | 3 | 3.186 | 21,755 | +2.12% |
| 2026-07-15 | 3.291 | 3.3 | 3.087 | 3.12 | 22,983 | -5.45% |
| 2026-07-14 | 3.393 | 3.393 | 3.129 | 3.3 | 29,623 | -3.08% |
| 2026-07-13 | 3.465 | 3.534 | 3 | 3.405 | 49,038 | -2.24% |
| 2026-07-10 | 3.846 | 3.846 | 3.378 | 3.483 | 25,969 | -12.18% |
| 2026-07-09 | 3.69 | 4.11 | 3.6 | 3.966 | 46,273 | +6.01% |
| 2026-07-08 | 3.948 | 3.948 | 3.512 | 3.741 | 32,831 | -8.98% |
| 2026-07-07 | 3.957 | 4.11 | 3.75 | 4.11 | 42,042 | +0.00% |
| 2026-07-06 | 3.9 | 4.44 | 3.9 | 4.11 | 62,921 | +5.30% |
| 2026-07-02 | 3.891 | 4.2 | 3.804 | 3.903 | 46,238 | +0.08% |
| 2026-07-01 | 4.08 | 4.17 | 3.72 | 3.9 | 120,945 | -14.08% |
| 2026-06-30 | 4.644 | 4.8 | 4.308 | 4.539 | 78,146 | -7.18% |
| 2026-06-29 | 5.094 | 5.28 | 4.428 | 4.89 | 86,949 | -7.91% |
| 2026-06-26 | 4.68 | 5.577 | 4.425 | 5.31 | 189,122 | -6.60% |
| 2026-06-25 | 6.09 | 6.45 | 4.851 | 5.685 | 853,985 | -13.19% |
| 2026-06-24 | 8.1 | 8.283 | 5.187 | 6.549 | 7,767,569 | +26.70% |
| 2026-06-23 | 4.482 | 6.57 | 4.17 | 5.169 | 9,563,025 | +29.74% |
| 2026-06-22 | 4.095 | 4.2 | 3.984 | 3.984 | 20,129 | -4.32% |
| 2026-06-18 | 4.194 | 4.401 | 4.05 | 4.164 | 40,077 | -0.93% |
| 2026-06-17 | 4.2 | 4.443 | 4.185 | 4.203 | 25,970 | -1.41% |
| 2026-06-16 | 4.476 | 4.5 | 4.147 | 4.263 | 42,070 | -7.73% |
| 2026-06-15 | 4.536 | 4.677 | 4.512 | 4.62 | 21,854 | -1.22% |
| 2026-06-12 | 4.347 | 4.917 | 4.347 | 4.677 | 56,891 | +3.93% |
| 2026-06-11 | 4.35 | 4.8 | 3.99 | 4.5 | 481,244 | +6.01% |
| 2026-06-10 | 4.206 | 4.383 | 4.05 | 4.245 | 124,734 | -2.08% |
| 2026-06-09 | 4.44 | 4.491 | 4.08 | 4.335 | 51,221 | +3.96% |
| 2026-06-08 | 4.134 | 4.323 | 3.99 | 4.17 | 46,821 | -0.07% |
| 2026-06-05 | 4.41 | 4.41 | 4.11 | 4.173 | 25,679 | -5.37% |
| 2026-06-04 | 4.341 | 4.41 | 4.2 | 4.41 | 39,039 | +1.38% |
| 2026-06-03 | 4.38 | 4.65 | 4.146 | 4.35 | 90,370 | -1.76% |
| 2026-06-02 | 4.515 | 4.557 | 4.407 | 4.428 | 25,642 | -1.60% |
| 2026-06-01 | 4.395 | 4.68 | 4.338 | 4.5 | 55,626 | +2.04% |
| 2026-05-29 | 4.785 | 4.86 | 4.287 | 4.41 | 45,326 | -6.61% |
| 2026-05-28 | 4.578 | 4.92 | 4.578 | 4.722 | 20,119 | +0.96% |
| 2026-05-27 | 4.449 | 4.692 | 4.368 | 4.677 | 55,686 | +2.97% |
| 2026-05-26 | 4.65 | 4.758 | 4.431 | 4.542 | 48,503 | -6.66% |
| 2026-05-22 | 4.866 | 4.923 | 4.671 | 4.866 | 55,399 | -1.46% |
| 2026-05-21 | 5.031 | 5.031 | 4.71 | 4.938 | 45,745 | -2.37% |
| 2026-05-20 | 4.8 | 5.124 | 4.605 | 5.058 | 108,001 | -6.59% |
| 2026-05-19 | 5.604 | 6.051 | 4.089 | 5.415 | 3,687,378 | +18.67% |
| 2026-05-18 | 4.56 | 4.872 | 4.56 | 4.563 | 26,693 | -2.50% |
| 2026-05-15 | 4.65 | 4.839 | 4.611 | 4.68 | 22,615 | -0.32% |
| 2026-05-14 | 4.812 | 5.403 | 4.575 | 4.695 | 104,698 | +2.29% |
| 2026-05-13 | 4.74 | 4.74 | 4.428 | 4.59 | 71,817 | -4.37% |
| 2026-05-12 | 4.53 | 4.8 | 4.5 | 4.8 | 87,477 | +9.51% |