Mega First Corporation Berhad (KLSE:MFCB)
Malaysia · Delayed Price · Currency is MYR 3.650
+0.020 (0.55%)
At close: Aug 1, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.63 | 3.68 | 3.61 | 3.65 | 3.65 | 0.55% | 374,600 |
| Jul 31, 2025 | 3.68 | 3.68 | 3.61 | 3.63 | 3.63 | -0.55% | 350,900 |
| Jul 30, 2025 | 3.65 | 3.70 | 3.63 | 3.65 | 3.65 | -0.54% | 304,900 |
| Jul 29, 2025 | 3.66 | 3.72 | 3.65 | 3.67 | 3.67 | 0.27% | 2,252,500 |
| Jul 28, 2025 | 3.65 | 3.66 | 3.64 | 3.66 | 3.66 | -0.27% | 72,100 |
| Jul 25, 2025 | 3.67 | 3.67 | 3.64 | 3.67 | 3.67 | - | 70,100 |
| Jul 24, 2025 | 3.65 | 3.67 | 3.63 | 3.67 | 3.67 | 1.38% | 131,000 |
| Jul 23, 2025 | 3.58 | 3.65 | 3.58 | 3.62 | 3.62 | 1.12% | 119,300 |
| Jul 22, 2025 | 3.63 | 3.64 | 3.57 | 3.58 | 3.58 | -1.38% | 396,400 |
| Jul 21, 2025 | 3.65 | 3.65 | 3.61 | 3.63 | 3.63 | -1.09% | 361,800 |
| Jul 18, 2025 | 3.62 | 3.68 | 3.60 | 3.67 | 3.67 | 1.94% | 520,200 |
| Jul 17, 2025 | 3.63 | 3.63 | 3.58 | 3.60 | 3.60 | -0.83% | 283,100 |
| Jul 16, 2025 | 3.61 | 3.63 | 3.59 | 3.63 | 3.63 | 0.83% | 579,200 |
| Jul 15, 2025 | 3.63 | 3.63 | 3.59 | 3.60 | 3.60 | -0.83% | 326,000 |
| Jul 14, 2025 | 3.66 | 3.66 | 3.60 | 3.63 | 3.63 | -0.82% | 244,200 |
| Jul 11, 2025 | 3.68 | 3.69 | 3.65 | 3.66 | 3.66 | 0.27% | 371,400 |
| Jul 10, 2025 | 3.59 | 3.66 | 3.58 | 3.65 | 3.65 | 1.67% | 2,467,400 |
| Jul 9, 2025 | 3.66 | 3.67 | 3.56 | 3.59 | 3.59 | -1.91% | 767,200 |
| Jul 8, 2025 | 3.68 | 3.68 | 3.65 | 3.66 | 3.66 | -1.08% | 346,100 |
| Jul 7, 2025 | 3.70 | 3.71 | 3.69 | 3.70 | 3.70 | -0.54% | 646,700 |
| Jul 4, 2025 | 3.75 | 3.75 | 3.70 | 3.72 | 3.72 | -0.27% | 567,300 |
| Jul 3, 2025 | 3.75 | 3.78 | 3.72 | 3.73 | 3.73 | -1.32% | 362,000 |
| Jul 2, 2025 | 3.78 | 3.79 | 3.69 | 3.78 | 3.78 | 0.27% | 684,900 |
| Jul 1, 2025 | 3.71 | 3.77 | 3.71 | 3.77 | 3.77 | 1.89% | 389,500 |
| Jun 30, 2025 | 3.70 | 3.74 | 3.68 | 3.70 | 3.70 | - | 451,800 |
| Jun 26, 2025 | 3.70 | 3.71 | 3.68 | 3.70 | 3.70 | - | 376,000 |
| Jun 25, 2025 | 3.75 | 3.75 | 3.69 | 3.70 | 3.70 | -1.07% | 493,200 |
| Jun 24, 2025 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -1.32% | 88,700 |
| Jun 23, 2025 | 3.74 | 3.80 | 3.70 | 3.79 | 3.79 | 0.53% | 664,400 |
| Jun 20, 2025 | 3.78 | 3.78 | 3.74 | 3.77 | 3.77 | 0.53% | 186,000 |
| Jun 19, 2025 | 3.76 | 3.76 | 3.71 | 3.75 | 3.75 | -1.32% | 614,700 |
| Jun 18, 2025 | 3.81 | 3.81 | 3.78 | 3.80 | 3.80 | -0.26% | 39,500 |
| Jun 17, 2025 | 3.80 | 3.81 | 3.75 | 3.81 | 3.81 | 0.53% | 560,900 |
| Jun 16, 2025 | 3.75 | 3.80 | 3.75 | 3.79 | 3.79 | - | 840,600 |
| Jun 13, 2025 | 3.80 | 3.83 | 3.74 | 3.79 | 3.79 | - | 1,021,900 |
| Jun 12, 2025 | 3.79 | 3.80 | 3.72 | 3.79 | 3.79 | - | 1,596,100 |
| Jun 11, 2025 | 3.80 | 3.83 | 3.77 | 3.79 | 3.79 | - | 532,000 |
| Jun 10, 2025 | 3.81 | 3.83 | 3.78 | 3.79 | 3.79 | - | 105,500 |
| Jun 9, 2025 | 3.82 | 3.82 | 3.76 | 3.79 | 3.79 | - | 470,200 |
| Jun 6, 2025 | 3.82 | 3.82 | 3.76 | 3.79 | 3.79 | - | 937,400 |
| Jun 5, 2025 | 3.76 | 3.81 | 3.76 | 3.79 | 3.79 | 0.53% | 357,900 |
| Jun 4, 2025 | 3.86 | 3.86 | 3.77 | 3.77 | 3.77 | -1.31% | 1,385,600 |
| Jun 3, 2025 | 3.80 | 3.88 | 3.75 | 3.82 | 3.82 | 1.06% | 3,109,100 |
| May 30, 2025 | 3.78 | 3.83 | 3.76 | 3.78 | 3.78 | -0.26% | 1,256,400 |
| May 29, 2025 | 3.80 | 3.85 | 3.76 | 3.79 | 3.79 | - | 252,200 |
| May 28, 2025 | 3.88 | 3.90 | 3.75 | 3.79 | 3.79 | -2.07% | 951,200 |
| May 27, 2025 | 3.82 | 3.88 | 3.82 | 3.87 | 3.87 | 0.78% | 351,300 |
| May 26, 2025 | 3.85 | 3.92 | 3.83 | 3.84 | 3.84 | -1.03% | 745,400 |
| May 23, 2025 | 3.81 | 3.90 | 3.79 | 3.88 | 3.88 | 0.52% | 645,600 |
| May 22, 2025 | 3.88 | 3.88 | 3.75 | 3.86 | 3.86 | -2.77% | 1,802,600 |