5 DAY PERFORMANCE
+11.11%
1 MONTH PERFORMANCE
+18.34%
3 MONTH PERFORMANCE
-9.50%
YEAR-TO-DATE PERFORMANCE
+29.87%
Megan Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $1.71 | $2.00 (16.96%) | $2.10 | $1.70 | 168.11 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 | 180.80 K | $31.50 M |
| 02/23/2026 | $1.99 | $1.95 (-2.01%) | $2.12 | $1.80 | 527.50 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 | $1.92 | $2.04 (6.25%) | $2.04 | $1.92 | 4.10 K | $35.70 M |
| 02/18/2026 | $1.98 | $2.05 (3.54%) | $2.05 | $1.97 | 18.80 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 |
| 02/12/2026 | $1.89 | $2.10 (11.11%) | $2.10 | $1.87 | 52.00 K | $36.75 M |
| 02/11/2026 | $1.79 | $1.89 (5.59%) | $1.89 | $1.71 | 13.50 K | $33.08 M |
| 02/10/2026 | $1.80 | $1.90 (5.56%) | $1.90 | $1.80 | 4.41 K | $33.25 M |
| 02/09/2026 | $1.86 | $1.90 (2.15%) | $1.90 | $1.71 | 33.10 K | $33.25 M |
| 02/06/2026 | $1.83 | $1.89 (3.28%) | $1.89 | $1.70 | 10.30 K | $33.08 M |
| 02/05/2026 | $1.81 | $1.83 (1.1%) | $1.84 | $1.71 | 13.60 K | $32.03 M |
| 02/04/2026 | $1.82 | $1.81 (-0.55%) | $1.83 | $1.75 | 6.40 K | $31.68 M |
| 02/03/2026 | $1.85 | $1.84 (-0.54%) | $1.89 | $1.70 | 21.30 K | $32.20 M |
| 02/02/2026 | $1.80 | $1.87 (3.89%) | $1.89 | $1.70 | 36.20 K | $32.73 M |
| 01/30/2026 | $1.74 | $1.69 (-2.87%) | $1.76 | $1.69 | 5.10 K | $29.58 M |
| 01/29/2026 | $1.70 | $1.76 (3.53%) | $1.79 | $1.66 | 14.80 K | $30.80 M |
| 01/28/2026 | $1.82 | $1.71 (-6.04%) | $1.83 | $1.70 | 6.20 K | $29.93 M |
| 01/27/2026 | $1.88 | $1.86 (-1.06%) | $1.88 | $1.72 | 5.44 K | $32.55 M |
| 01/26/2026 | $1.90 | $1.88 (-1.05%) | $1.91 | $1.83 | 16.30 K | $32.90 M |
| 01/23/2026 | $1.83 | $1.88 (2.73%) | $1.94 | $1.76 | 12.30 K | $32.90 M |
| 01/22/2026 | $1.82 | $1.89 (3.85%) | $1.92 | $1.77 | 31.30 K | $33.08 M |
| 01/21/2026 | $1.73 | $1.78 (2.89%) | $1.98 | $1.72 | 18.90 K | $31.15 M |
| 01/20/2026 | $1.74 | $1.73 (-0.57%) | $1.80 | $1.63 | 73.20 K | $30.28 M |
| 01/16/2026 | $1.82 | $1.73 (-4.95%) | $1.82 | $1.66 | 33.70 K | $30.28 M |
| 01/15/2026 | $1.91 | $1.75 (-8.38%) | $1.91 | $1.61 | 107.70 K | $30.63 M |
| 01/14/2026 | $1.92 | $1.84 (-4.17%) | $1.92 | $1.73 | 15.60 K | $32.20 M |
| 01/13/2026 | $2.05 | $1.97 (-3.9%) | $2.05 | $1.92 | 27.10 K | $34.48 M |
| 01/12/2026 | $1.97 | $2.07 (5.08%) | $2.24 | $1.91 | 93.14 K | $36.23 M |
| 01/09/2026 | $1.80 | $1.94 (7.78%) | $1.98 | $1.78 | 267.20 K | $33.95 M |
| 01/08/2026 | $1.50 | $1.64 (9.33%) | $1.65 | $1.50 | 23.90 K | $28.70 M |
| 01/07/2026 | $1.50 | $1.50 (0%) | $1.55 | $1.40 | 36.20 K | $26.25 M |
| 01/06/2026 | $1.67 | $1.52 (-8.98%) | $2.15 | $1.50 | 392.70 K | $26.60 M |
| 01/05/2026 | $1.57 | $1.59 (1.27%) | $1.61 | $1.45 | 129.10 K | $27.83 M |
| 01/02/2026 | $1.52 | $1.66 (9.21%) | $1.70 | $1.52 | 181.90 K | $29.05 M |
| 12/31/2025 | $1.51 | $1.54 (1.99%) | $1.62 | $1.51 | 6.60 K | $26.95 M |
| 12/30/2025 | $1.57 | $1.60 (1.91%) | $1.63 | $1.55 | 11.40 K | $28.00 M |
| 12/29/2025 | $1.67 | $1.57 (-5.99%) | $1.67 | $1.50 | 12.90 K | $27.48 M |
| 12/26/2025 | $1.79 | $1.67 (-6.7%) | $1.79 | $1.65 | 7.33 K | $29.23 M |
| 12/24/2025 | $1.85 | $1.80 (-2.7%) | $1.86 | $1.80 | 8.50 K | $31.50 M |
| 12/23/2025 | $1.86 | $1.85 (-0.54%) | $1.92 | $1.81 | 52.00 K | $32.38 M |
| 12/22/2025 | $1.90 | $1.85 (-2.63%) | $1.94 | $1.84 | 29.90 K | $32.38 M |
| 12/19/2025 | $1.76 | $1.90 (7.95%) | $1.96 | $1.75 | 33.50 K | $33.25 M |
| 12/18/2025 | $1.75 | $1.90 (8.57%) | $1.99 | $1.75 | 23.00 K | $33.25 M |
| 12/17/2025 | $1.87 | $1.75 (-6.42%) | $1.87 | $1.61 | 41.00 K | $30.63 M |
| 12/16/2025 | $1.95 | $1.89 (-3.08%) | $1.97 | $1.85 | 13.90 K | $33.08 M |
| 12/15/2025 | $1.95 | $2.07 (6.15%) | $2.10 | $1.84 | 40.00 K | $36.23 M |
| 12/12/2025 | $2.03 | $1.98 (-2.46%) | $2.08 | $1.95 | 21.00 K | $34.65 M |
| 12/11/2025 | $2.03 | $2.18 (7.39%) | $2.19 | $2.03 | 43.20 K | $38.15 M |
| 12/10/2025 | $2.03 | $2.10 (3.45%) | $2.14 | $2.02 | 11.90 K | $36.75 M |
| 12/09/2025 | $2.04 | $2.13 (4.41%) | $2.17 | $1.94 | 29.20 K | $37.28 M |
| 12/08/2025 | $2.10 | $2.15 (2.38%) | $2.24 | $2.08 | 37.70 K | $37.63 M |
| 12/05/2025 | $2.03 | $2.12 (4.43%) | $2.18 | $1.97 | 48.20 K | $37.10 M |
| 12/04/2025 | $2.01 | $2.05 (1.99%) | $2.05 | $1.96 | 9.20 K | $35.88 M |
| 12/03/2025 | $2.07 | $2.07 (0%) | $2.15 | $1.86 | 44.30 K | $36.23 M |
| 12/02/2025 | $2.25 | $2.07 (-8%) | $2.26 | $2.00 | 31.20 K | $36.23 M |
| 12/01/2025 | $1.87 | $2.21 (18.18%) | $2.37 | $1.87 | 115.50 K | $38.68 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.
