MEGL Historical Prices
Magic Empire Global Limited Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
248
Period high
1.54
Period low
0.1572
Period change
-87.84%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.1672 | 0.1725 | 0.1631 | 0.1654 | +0.18% | 321,911 |
| Nov 2, 2026 | 0.1618 | 0.1749 | 0.1616 | 0.1651 | +1.54% | 543,250 |
| Oct 30, 2026 | 0.1800 | 0.1800 | 0.1572 | 0.1626 | -8.03% | 1,090,052 |
| Oct 29, 2026 | 0.1950 | 0.1950 | 0.1620 | 0.1768 | -18.15% | 2,127,328 |
| Oct 28, 2026 | 0.2799 | 0.2799 | 0.2070 | 0.2160 | -35.19% | 4,257,811 |
| Oct 27, 2026 | 0.6874 | 0.6917 | 0.2300 | 0.3333 | -53.45% | 37,097,426 |
| Oct 26, 2026 | 0.8100 | 0.8279 | 0.7148 | 0.7160 | -5.79% | 10,664 |
| Oct 23, 2026 | 0.7601 | 0.8025 | 0.7600 | 0.7600 | -0.07% | 904 |
| Oct 22, 2026 | 0.7938 | 0.7938 | 0.7300 | 0.7605 | +4.18% | 16,015 |
| Oct 21, 2026 | 0.7750 | 0.7750 | 0.7290 | 0.7300 | +1.76% | 3,160 |
| Oct 20, 2026 | 0.7066 | 0.7573 | 0.7000 | 0.7174 | -2.37% | 5,219 |
| Oct 19, 2026 | 0.6648 | 0.7348 | 0.6648 | 0.7348 | -1.02% | 3,158 |
| Oct 16, 2026 | 0.6831 | 0.8484 | 0.6831 | 0.7424 | +1.70% | 37,584 |
| Oct 15, 2026 | 0.6800 | 0.7300 | 0.6573 | 0.7300 | +8.87% | 32,384 |
| Oct 14, 2026 | 0.6600 | 0.6999 | 0.6355 | 0.6705 | +1.58% | 17,357 |
| Oct 13, 2026 | 0.6756 | 0.7200 | 0.6500 | 0.6601 | -2.29% | 21,016 |
| Oct 12, 2026 | 0.6554 | 0.6756 | 0.6110 | 0.6756 | +0.42% | 14,371 |
| Oct 9, 2026 | 0.6999 | 0.6999 | 0.6517 | 0.6728 | -3.87% | 1,401 |
| Oct 8, 2026 | 0.7588 | 0.7700 | 0.6010 | 0.6999 | -7.68% | 19,791 |
| Oct 7, 2026 | 0.7700 | 0.8249 | 0.7500 | 0.7581 | -2.81% | 27,020 |
| Oct 6, 2026 | 0.8520 | 0.9178 | 0.7700 | 0.7800 | -4.79% | 28,754 |
| Oct 5, 2026 | 0.8872 | 0.9464 | 0.8050 | 0.8192 | -10.57% | 43,925 |
| Oct 2, 2026 | 1.00 | 1.00 | 0.8728 | 0.9160 | -8.49% | 35,350 |
| Oct 1, 2026 | 1.07 | 1.07 | 0.9566 | 1.00 | -4.68% | 15,591 |
| Sep 30, 2026 | 1.05 | 1.17 | 0.9229 | 1.05 | -5.40% | 17,386 |
| Sep 29, 2026 | 1.01 | 1.11 | 1.01 | 1.11 | -0.89% | 5,500 |
| Sep 28, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | +0.00% | 6,595 |
| Sep 24, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | -0.01% | 9,774 |
| Sep 23, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | -3.44% | 2,189 |
| Sep 22, 2026 | 1.14 | 1.16 | 1.11 | 1.16 | +1.75% | 6,877 |
| Sep 21, 2026 | 1.16 | 1.22 | 1.11 | 1.14 | +0.88% | 4,107 |
| Sep 18, 2026 | 1.20 | 1.20 | 1.12 | 1.13 | +0.89% | 7,614 |
| Sep 17, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | -1.75% | 6,111 |
| Sep 16, 2026 | 1.13 | 1.17 | 1.13 | 1.14 | +0.88% | 4,940 |
| Sep 15, 2026 | 1.19 | 1.20 | 1.10 | 1.13 | -5.83% | 15,694 |
| Sep 14, 2026 | 1.20 | 1.27 | 1.20 | 1.20 | +1.69% | 17,376 |
| Sep 11, 2026 | 1.19 | 1.25 | 1.18 | 1.18 | -3.28% | 8,682 |
| Sep 9, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | -2.40% | 4,806 |
| Sep 8, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | +0.81% | 12,601 |
| Sep 4, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | -1.59% | 4,852 |
| Sep 3, 2026 | 1.24 | 1.29 | 1.20 | 1.26 | +1.61% | 11,188 |
| Sep 2, 2026 | 1.19 | 1.27 | 1.17 | 1.24 | +4.65% | 18,201 |
| Aug 31, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | -0.43% | 2,490 |
| Aug 28, 2026 | 1.22 | 1.22 | 1.15 | 1.19 | +1.71% | 11,882 |
| Aug 27, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | -2.50% | 4,260 |
| Aug 26, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | +2.56% | 2,424 |
| Aug 25, 2026 | 1.15 | 1.23 | 1.14 | 1.17 | +4.46% | 19,267 |
| Aug 24, 2026 | 1.16 | 1.22 | 1.11 | 1.12 | -4.27% | 17,873 |
| Aug 21, 2026 | 1.27 | 1.27 | 1.15 | 1.17 | -2.50% | 26,920 |
| Aug 20, 2026 | 1.16 | 1.20 | 1.15 | 1.20 | +0.84% | 10,247 |
| Aug 19, 2026 | 1.22 | 1.22 | 1.17 | 1.19 | +0.00% | 1,672 |
| Aug 18, 2026 | 1.16 | 1.21 | 1.16 | 1.19 | +0.42% | 6,578 |
| Aug 17, 2026 | 1.23 | 1.24 | 1.15 | 1.19 | -3.66% | 12,902 |
| Aug 14, 2026 | 1.21 | 1.27 | 1.20 | 1.23 | +0.00% | 15,740 |
| Aug 13, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | +1.65% | 2,590 |
| Aug 12, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | +0.00% | 7,827 |
| Aug 11, 2026 | 1.22 | 1.24 | 1.17 | 1.21 | -2.42% | 15,849 |
| Aug 10, 2026 | 1.24 | 1.24 | 1.18 | 1.24 | +3.33% | 5,188 |
| Aug 7, 2026 | 1.20 | 1.24 | 1.18 | 1.20 | -2.44% | 4,838 |
| Aug 6, 2026 | 1.23 | 1.26 | 1.20 | 1.23 | +0.82% | 5,500 |
| Aug 5, 2026 | 1.21 | 1.25 | 1.20 | 1.22 | +1.67% | 11,510 |
| Aug 4, 2026 | 1.21 | 1.21 | 1.16 | 1.20 | +1.27% | 3,485 |
| Aug 3, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | -2.07% | 3,886 |
| Jul 31, 2026 | 1.12 | 1.24 | 1.12 | 1.21 | +6.01% | 57,059 |
| Jul 30, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | +0.56% | 856 |
| Jul 29, 2026 | 1.12 | 1.18 | 1.10 | 1.14 | -5.42% | 13,637 |
| Jul 28, 2026 | 1.15 | 1.21 | 1.10 | 1.20 | -0.21% | 12,054 |
| Jul 27, 2026 | 1.07 | 1.23 | 1.07 | 1.20 | +4.57% | 21,665 |
| Jul 24, 2026 | 1.04 | 1.17 | 1.04 | 1.15 | +5.50% | 29,399 |
| Jul 23, 2026 | 1.16 | 1.21 | 1.04 | 1.09 | -5.03% | 17,805 |
| Jul 22, 2026 | 1.12 | 1.19 | 1.10 | 1.15 | +0.24% | 27,359 |
| Jul 21, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | +2.23% | 6,846 |
| Jul 20, 2026 | 1.12 | 1.19 | 1.11 | 1.12 | -3.86% | 16,170 |
| Jul 17, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | +0.43% | 1,422 |
| Jul 16, 2026 | 1.17 | 1.23 | 1.16 | 1.16 | -2.11% | 25,232 |
| Jul 15, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | +1.28% | 1,546 |
| Jul 14, 2026 | 1.17 | 1.22 | 1.17 | 1.17 | +0.00% | 17,248 |
| Jul 13, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | -2.09% | 3,787 |
| Jul 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | -1.24% | 5,243 |
| Jul 9, 2026 | 1.21 | 1.25 | 1.18 | 1.21 | -0.41% | 31,238 |
| Jul 8, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | +0.41% | 7,268 |
| Jul 7, 2026 | 1.23 | 1.29 | 1.17 | 1.21 | -3.97% | 55,812 |
| Jul 6, 2026 | 1.37 | 1.37 | 1.23 | 1.26 | -7.35% | 19,587 |
| Jul 2, 2026 | 1.39 | 1.43 | 1.29 | 1.36 | +1.49% | 49,607 |
| Jul 1, 2026 | 1.31 | 1.37 | 1.26 | 1.34 | +5.51% | 118,204 |
| Jun 30, 2026 | 1.19 | 1.29 | 1.18 | 1.27 | +7.63% | 163,867 |
| Jun 29, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | +0.85% | 1,025 |
| Jun 26, 2026 | 1.17 | 1.23 | 1.16 | 1.17 | +0.43% | 6,834 |
| Jun 25, 2026 | 1.13 | 1.17 | 1.12 | 1.17 | -2.10% | 10,361 |
| Jun 24, 2026 | 1.08 | 1.25 | 1.08 | 1.19 | +11.21% | 55,706 |
| Jun 23, 2026 | 1.15 | 1.16 | 1.07 | 1.07 | -9.32% | 64,911 |
| Jun 22, 2026 | 1.16 | 1.21 | 1.16 | 1.18 | +0.00% | 10,035 |
| Jun 18, 2026 | 1.23 | 1.29 | 1.15 | 1.18 | -5.60% | 33,761 |
| Jun 17, 2026 | 1.32 | 1.41 | 1.19 | 1.25 | -7.41% | 73,374 |
| Jun 16, 2026 | 1.41 | 1.44 | 1.30 | 1.35 | -4.26% | 58,274 |
| Jun 15, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | +2.17% | 16,901 |
| Jun 12, 2026 | 1.37 | 1.44 | 1.37 | 1.38 | -1.43% | 58,348 |
| Jun 11, 2026 | 1.40 | 1.43 | 1.35 | 1.40 | -2.78% | 60,048 |
| Jun 10, 2026 | 1.30 | 1.50 | 1.30 | 1.44 | +11.63% | 170,669 |
| Jun 9, 2026 | 1.31 | 1.36 | 1.24 | 1.29 | +1.36% | 83,235 |
| Jun 8, 2026 | 1.25 | 1.43 | 1.22 | 1.27 | +4.32% | 131,014 |
| Jun 5, 2026 | 1.26 | 1.28 | 1.18 | 1.22 | +0.41% | 67,752 |
| Jun 4, 2026 | 1.24 | 1.26 | 1.20 | 1.22 | -2.02% | 439,738 |
| Jun 3, 2026 | 1.26 | 1.27 | 1.17 | 1.24 | -0.80% | 13,492 |
| Jun 2, 2026 | 1.18 | 1.29 | 1.18 | 1.25 | -0.79% | 12,592 |
| Jun 1, 2026 | 1.15 | 1.30 | 1.15 | 1.26 | +5.00% | 67,291 |
| May 29, 2026 | 1.17 | 1.20 | 1.14 | 1.20 | +4.35% | 36,614 |
| May 28, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | -1.71% | 24,798 |
| May 27, 2026 | 1.16 | 1.17 | 1.11 | 1.17 | +4.46% | 16,073 |
| May 26, 2026 | 1.12 | 1.15 | 1.11 | 1.12 | -1.75% | 21,862 |
| May 22, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | +0.88% | 21,347 |
| May 21, 2026 | 1.10 | 1.22 | 1.10 | 1.13 | +0.00% | 17,163 |
| May 20, 2026 | 1.12 | 1.17 | 1.11 | 1.13 | +0.00% | 11,202 |
| May 19, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | +2.73% | 10,192 |
| May 18, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | +0.00% | 15,380 |
| May 15, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | -5.17% | 3,061 |
| May 14, 2026 | 1.12 | 1.22 | 1.10 | 1.16 | +3.57% | 43,742 |
| May 13, 2026 | 1.11 | 1.26 | 1.11 | 1.12 | +3.70% | 51,564 |
| May 12, 2026 | 1.16 | 1.16 | 1.08 | 1.08 | -4.42% | 10,892 |
| May 11, 2026 | 1.11 | 1.16 | 1.09 | 1.13 | +1.80% | 18,801 |
| May 8, 2026 | 1.12 | 1.14 | 1.09 | 1.11 | -4.31% | 24,464 |
| May 7, 2026 | 1.12 | 1.17 | 1.10 | 1.16 | +1.75% | 5,816 |
| May 6, 2026 | 1.09 | 1.39 | 1.09 | 1.14 | +0.57% | 121,703 |
| May 5, 2026 | 1.15 | 1.15 | 1.08 | 1.13 | -3.12% | 22,985 |
| May 4, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | +0.00% | 6,477 |
| May 1, 2026 | 1.15 | 1.17 | 1.11 | 1.17 | +0.86% | 6,938 |
| Apr 30, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | -2.52% | 8,341 |
| Apr 29, 2026 | 1.18 | 1.22 | 1.16 | 1.19 | -0.83% | 8,883 |
| Apr 28, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | +0.84% | 2,686 |
| Apr 27, 2026 | 1.21 | 1.21 | 1.15 | 1.19 | +0.00% | 8,963 |
| Apr 24, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | -4.03% | 5,760 |
| Apr 23, 2026 | 1.16 | 1.36 | 1.15 | 1.24 | +6.90% | 56,655 |
| Apr 22, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | -0.85% | 3,820 |
| Apr 21, 2026 | 1.21 | 1.22 | 1.15 | 1.17 | -0.43% | 8,437 |
| Apr 20, 2026 | 1.15 | 1.22 | 1.14 | 1.18 | +3.98% | 41,165 |
| Apr 17, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | -0.88% | 4,876 |
| Apr 16, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | +2.70% | 937 |
| Apr 15, 2026 | 1.12 | 1.16 | 1.06 | 1.11 | -0.89% | 40,417 |
| Apr 14, 2026 | 1.09 | 1.19 | 1.04 | 1.12 | +3.70% | 43,703 |
| Apr 13, 2026 | 1.04 | 1.12 | 1.04 | 1.08 | +3.35% | 13,572 |
| Apr 10, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | -1.42% | 4,658 |
| Apr 9, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | -1.85% | 1,992 |
| Apr 8, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | -0.91% | 1,480 |
| Apr 7, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | +1.86% | 21,108 |
| Apr 6, 2026 | 1.06 | 1.07 | 1.04 | 1.07 | +2.88% | 9,795 |
| Apr 2, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | +0.00% | 1,132 |
| Apr 1, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | -0.95% | 2,618 |
| Mar 31, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | +0.82% | 2,526 |
| Mar 30, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | +2.11% | 7,580 |
| Mar 27, 2026 | 1.03 | 1.04 | 0.9902 | 1.02 | -0.97% | 7,694 |
| Mar 26, 2026 | 1.03 | 1.07 | 1.03 | 1.03 | -0.96% | 14,761 |
| Mar 25, 2026 | 1.06 | 1.08 | 1.04 | 1.04 | -0.72% | 27,004 |
| Mar 24, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | -1.18% | 21,993 |
| Mar 23, 2026 | 1.06 | 1.13 | 1.04 | 1.06 | +1.44% | 92,251 |
| Mar 20, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | -1.88% | 5,644 |
| Mar 19, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | +0.47% | 17,028 |
| Mar 18, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | -1.85% | 6,480 |
| Mar 17, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | +0.93% | 10,010 |
| Mar 16, 2026 | 1.09 | 1.10 | 1.02 | 1.07 | -1.83% | 8,399 |
| Mar 13, 2026 | 1.08 | 1.12 | 1.08 | 1.09 | +0.93% | 7,773 |
| Mar 12, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | -0.92% | 4,373 |
| Mar 11, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | +1.87% | 8,513 |
| Mar 10, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | -0.93% | 3,173 |
| Mar 9, 2026 | 1.09 | 1.15 | 1.08 | 1.08 | +0.00% | 15,206 |
| Mar 6, 2026 | 1.02 | 1.18 | 1.02 | 1.08 | +6.82% | 66,229 |
| Mar 5, 2026 | 0.9700 | 1.05 | 0.9598 | 1.01 | +5.07% | 48,802 |
| Mar 4, 2026 | 0.9444 | 0.9622 | 0.9444 | 0.9622 | +1.88% | 6,603 |
| Mar 3, 2026 | 0.8950 | 1.00 | 0.8700 | 0.9444 | +4.93% | 39,019 |
| Mar 2, 2026 | 0.9295 | 0.9295 | 0.9000 | 0.9000 | -3.18% | 2,497 |
| Feb 27, 2026 | 0.9299 | 0.9419 | 0.9181 | 0.9296 | +3.28% | 2,153 |
| Feb 26, 2026 | 0.8778 | 0.9800 | 0.8778 | 0.9001 | +0.01% | 2,690 |
| Feb 25, 2026 | 1.00 | 1.05 | 0.8951 | 0.9000 | -10.00% | 36,955 |
| Feb 24, 2026 | 0.9700 | 1.03 | 0.9601 | 1.00 | +4.70% | 16,446 |
| Feb 23, 2026 | 0.9700 | 0.9776 | 0.9551 | 0.9551 | +1.61% | 2,568 |
| Feb 20, 2026 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | -0.27% | 2,314 |
| Feb 19, 2026 | 0.9600 | 0.9600 | 0.9301 | 0.9425 | -2.35% | 1,185 |
| Feb 18, 2026 | 0.9600 | 0.9700 | 0.9600 | 0.9652 | +0.54% | 5,137 |
| Feb 17, 2026 | 0.9500 | 0.9700 | 0.9200 | 0.9600 | +2.25% | 6,656 |
| Feb 13, 2026 | 0.9692 | 0.9692 | 0.9350 | 0.9389 | +2.05% | 9,641 |
| Feb 12, 2026 | 0.9650 | 0.9738 | 0.9100 | 0.9200 | -1.09% | 13,946 |
| Feb 11, 2026 | 0.9500 | 0.9987 | 0.9100 | 0.9301 | +0.62% | 36,632 |
| Feb 10, 2026 | 0.9600 | 0.9600 | 0.9200 | 0.9244 | +1.30% | 11,255 |
| Feb 9, 2026 | 0.8990 | 0.9700 | 0.8958 | 0.9125 | +2.41% | 25,929 |
| Feb 6, 2026 | 0.9200 | 0.9582 | 0.8801 | 0.8910 | +1.25% | 46,229 |
| Feb 5, 2026 | 1.16 | 1.20 | 0.8800 | 0.8800 | -22.81% | 124,578 |
| Feb 4, 2026 | 1.21 | 1.21 | 1.14 | 1.14 | -3.39% | 49,696 |
| Feb 3, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | +0.00% | 19,045 |
| Feb 2, 2026 | 1.22 | 1.25 | 1.18 | 1.18 | -5.60% | 35,454 |
| Jan 30, 2026 | 1.24 | 1.36 | 1.20 | 1.25 | +5.04% | 104,903 |
| Jan 29, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | -1.65% | 28,016 |
| Jan 28, 2026 | 1.22 | 1.26 | 1.20 | 1.21 | -5.47% | 32,346 |
| Jan 27, 2026 | 1.28 | 1.28 | 1.24 | 1.28 | -0.78% | 31,357 |
| Jan 26, 2026 | 1.24 | 1.35 | 1.24 | 1.29 | -0.78% | 29,212 |
| Jan 23, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | +1.57% | 10,052 |
| Jan 22, 2026 | 1.34 | 1.38 | 1.28 | 1.28 | -6.57% | 66,486 |
| Jan 21, 2026 | 1.25 | 1.45 | 1.24 | 1.37 | +12.00% | 184,590 |
| Jan 20, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | -2.14% | 31,966 |
| Jan 16, 2026 | 1.26 | 1.26 | 1.20 | 1.25 | +0.81% | 7,618 |
| Jan 15, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | +1.64% | 5,117 |
| Jan 14, 2026 | 1.20 | 1.25 | 1.20 | 1.22 | +0.00% | 12,594 |
| Jan 13, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | +0.00% | 4,024 |
| Jan 12, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | -0.94% | 3,144 |
| Jan 9, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | +1.79% | 6,432 |
| Jan 8, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | -0.41% | 15,134 |
| Jan 7, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | -1.22% | 3,395 |
| Jan 6, 2026 | 1.18 | 1.24 | 1.18 | 1.23 | +2.50% | 10,907 |
| Jan 5, 2026 | 1.21 | 1.25 | 1.20 | 1.20 | +0.84% | 9,436 |
| Jan 2, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | +1.28% | 8,313 |
| Dec 31, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | -1.26% | 18,075 |
| Dec 30, 2025 | 1.19 | 1.19 | 1.14 | 1.19 | +0.00% | 22,568 |
| Dec 29, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | -0.83% | 20,737 |
| Dec 26, 2025 | 1.23 | 1.25 | 1.19 | 1.20 | +1.27% | 19,473 |
| Dec 24, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | +1.37% | 4,999 |
| Dec 23, 2025 | 1.23 | 1.23 | 1.17 | 1.17 | -3.39% | 9,935 |
| Dec 22, 2025 | 1.20 | 1.24 | 1.19 | 1.21 | +1.68% | 15,342 |
| Dec 19, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | -0.83% | 15,646 |
| Dec 18, 2025 | 1.22 | 1.22 | 1.16 | 1.20 | +0.00% | 48,624 |
| Dec 17, 2025 | 1.25 | 1.29 | 1.20 | 1.20 | -8.40% | 33,646 |
| Dec 16, 2025 | 1.29 | 1.33 | 1.25 | 1.31 | -1.50% | 12,486 |
| Dec 15, 2025 | 1.34 | 1.34 | 1.27 | 1.33 | +5.30% | 18,351 |
| Dec 12, 2025 | 1.33 | 1.33 | 1.25 | 1.26 | -2.09% | 14,220 |
| Dec 11, 2025 | 1.29 | 1.33 | 1.27 | 1.29 | -0.77% | 13,597 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | -5.11% | 16,545 |
| Dec 9, 2025 | 1.54 | 1.54 | 1.30 | 1.37 | -9.87% | 98,443 |
| Dec 8, 2025 | 1.30 | 1.54 | 1.24 | 1.52 | +16.92% | 168,578 |
| Dec 5, 2025 | 1.23 | 1.32 | 1.23 | 1.30 | +2.29% | 8,171 |
| Dec 4, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | -0.71% | 8,839 |
| Dec 3, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | +2.40% | 1,879 |
| Dec 2, 2025 | 1.26 | 1.28 | 1.22 | 1.25 | -3.47% | 17,265 |
| Dec 1, 2025 | 1.30 | 1.34 | 1.27 | 1.29 | -0.38% | 10,264 |
| Nov 28, 2025 | 1.28 | 1.34 | 1.28 | 1.30 | +2.25% | 5,030 |
| Nov 26, 2025 | 1.27 | 1.33 | 1.23 | 1.27 | -1.06% | 12,228 |
| Nov 25, 2025 | 1.23 | 1.29 | 1.23 | 1.28 | +2.14% | 4,994 |
| Nov 24, 2025 | 1.22 | 1.28 | 1.21 | 1.26 | +4.84% | 11,616 |
| Nov 21, 2025 | 1.23 | 1.24 | 1.18 | 1.20 | +0.00% | 21,237 |
| Nov 20, 2025 | 1.25 | 1.28 | 1.19 | 1.20 | -3.68% | 32,604 |
| Nov 19, 2025 | 1.29 | 1.29 | 1.24 | 1.25 | -4.89% | 10,901 |
| Nov 18, 2025 | 1.30 | 1.31 | 1.23 | 1.31 | -2.24% | 16,379 |
| Nov 17, 2025 | 1.38 | 1.38 | 1.29 | 1.34 | +2.29% | 17,882 |
| Nov 14, 2025 | 1.25 | 1.33 | 1.20 | 1.31 | +0.77% | 11,698 |
| Nov 13, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | -2.26% | 25,772 |
| Nov 12, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | +1.53% | 16,152 |
| Nov 11, 2025 | 1.33 | 1.35 | 1.29 | 1.31 | -2.24% | 16,098 |
| Nov 10, 2025 | 1.40 | 1.40 | 1.32 | 1.34 | +1.90% | 17,929 |
| Nov 7, 2025 | 1.32 | 1.36 | 1.29 | 1.31 | -2.59% | 29,570 |
| Nov 6, 2025 | 1.40 | 1.40 | 1.31 | 1.35 | +3.05% | 9,753 |
| Nov 5, 2025 | 1.39 | 1.39 | 1.31 | 1.31 | -3.68% | 18,263 |
| Nov 4, 2025 | 1.40 | 1.42 | 1.34 | 1.36 | -2.86% | 49,992 |
Daily open, high, low, close and volume for Magic Empire Global Limited Class A Ordinary Shares (MEGL). Showing 248 trading days. Unadjusted prices.