Mega Fortris Berhad (KLSE:MEGAFB)
Malaysia · Delayed Price · Currency is MYR 0.6550
-0.0050 (-0.76%)
At close: Sep 26, 2025
Mega Fortris Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | -0.76% | 5,767,400 |
| Sep 25, 2025 | 0.65 | 0.67 | 0.63 | 0.66 | 0.66 | 3.13% | 13,252,000 |
| Sep 24, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 7,883,700 |
| Sep 23, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 8,946,100 |
| Sep 22, 2025 | 0.62 | 0.65 | 0.61 | 0.65 | 0.64 | 4.88% | 2,679,600 |
| Sep 19, 2025 | 0.64 | 0.65 | 0.61 | 0.62 | 0.61 | -3.91% | 10,623,300 |
| Sep 18, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -0.78% | 7,859,800 |
| Sep 17, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.64 | -2.27% | 10,842,400 |
| Sep 12, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.65 | 0.76% | 8,929,900 |
| Sep 11, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.65 | 2.34% | 9,131,300 |
| Sep 10, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 12,378,600 |
| Sep 9, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | - | 5,942,500 |
| Sep 8, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 4.07% | 3,638,800 |
| Sep 4, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.61 | -1.60% | 2,342,700 |
| Sep 3, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.62 | 1.63% | 5,928,000 |
| Sep 2, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.61 | 1.65% | 5,817,900 |
| Aug 29, 2025 | 0.59 | 0.62 | 0.59 | 0.61 | 0.60 | 3.42% | 8,975,800 |
| Aug 28, 2025 | 0.54 | 0.59 | 0.54 | 0.59 | 0.58 | 7.34% | 11,837,900 |
| Aug 27, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.54 | 5.83% | 5,106,400 |
| Aug 26, 2025 | 0.48 | 0.53 | 0.45 | 0.52 | 0.51 | -0.96% | 14,644,200 |
| Aug 25, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -5.45% | 7,642,800 |
| Aug 22, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 6,329,900 |
| Aug 21, 2025 | 0.55 | 0.56 | 0.51 | 0.55 | 0.55 | - | 14,518,100 |
| Aug 20, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -0.90% | 7,088,200 |
| Aug 19, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.55 | 2.78% | 6,713,800 |
| Aug 18, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.93% | 3,319,400 |
| Aug 15, 2025 | 0.55 | 0.56 | 0.52 | 0.54 | 0.53 | -0.93% | 8,533,300 |
| Aug 14, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 4.85% | 13,913,900 |
| Aug 13, 2025 | 0.47 | 0.53 | 0.47 | 0.52 | 0.51 | 9.57% | 14,417,900 |
| Aug 12, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 2.17% | 6,007,900 |
| Aug 11, 2025 | 0.43 | 0.46 | 0.42 | 0.46 | 0.46 | 6.98% | 4,387,000 |
| Aug 8, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 2.38% | 3,348,400 |
| Aug 7, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 3,459,000 |
| Aug 6, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 2,698,700 |
| Aug 5, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.42 | -1.16% | 2,794,300 |
| Aug 4, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 2.38% | 2,739,400 |
| Aug 1, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -1.18% | 5,647,600 |
| Jul 31, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.42 | 1.19% | 2,658,400 |
| Jul 30, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 3,415,200 |
| Jul 29, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 2,774,200 |
| Jul 28, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 2,202,900 |
| Jul 25, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.40 | 2.53% | 6,413,100 |
| Jul 24, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.39 | -1.25% | 3,125,300 |
| Jul 23, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 6,660,700 |
| Jul 22, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.39 | -1.25% | 1,214,600 |
| Jul 21, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 3,311,700 |
| Jul 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 436,100 |
| Jul 17, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.40 | - | 1,579,000 |
| Jul 16, 2025 | 0.41 | 0.41 | 0.38 | 0.41 | 0.40 | -1.22% | 6,735,300 |
| Jul 15, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 2,213,100 |