Mega Fortris Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.61	0.63	0.61	0.63	0.63	1.63%	5,928,000
Sep 2, 2025	0.61	0.63	0.61	0.62	0.62	1.65%	5,817,900
Aug 29, 2025	0.59	0.62	0.59	0.61	0.61	3.42%	8,975,800
Aug 28, 2025	0.54	0.59	0.54	0.59	0.59	7.34%	11,837,900
Aug 27, 2025	0.52	0.55	0.52	0.55	0.55	5.83%	5,106,400
Aug 26, 2025	0.48	0.53	0.45	0.52	0.52	-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	0.56	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	0.54	-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	0.52	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	0.43	-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	0.43	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	0.41	2.53%	6,413,100
Jul 24, 2025	0.40	0.41	0.39	0.40	0.40	-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	0.40	-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	0.41	-	1,579,000
Jul 16, 2025	0.41	0.41	0.38	0.41	0.41	-1.22%	6,735,300
Jul 15, 2025	0.41	0.42	0.40	0.41	0.41	-	2,213,100
Jul 14, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	635,300
Jul 11, 2025	0.43	0.43	0.40	0.40	0.40	-6.98%	10,146,300
Jul 10, 2025	0.44	0.46	0.43	0.43	0.43	-2.27%	4,933,800
Jul 9, 2025	0.46	0.46	0.44	0.44	0.44	-3.30%	3,972,600
Jul 8, 2025	0.47	0.47	0.44	0.46	0.46	-2.15%	3,026,500
Jul 7, 2025	0.48	0.50	0.46	0.47	0.47	-3.12%	3,031,900
Jul 4, 2025	0.51	0.52	0.48	0.48	0.48	-5.88%	3,632,100
Jul 3, 2025	0.51	0.51	0.50	0.51	0.51	0.99%	2,718,500
Jul 2, 2025	0.51	0.52	0.51	0.51	0.51	-1.94%	1,510,900
Jul 1, 2025	0.51	0.52	0.51	0.52	0.52	0.98%	2,008,300
Jun 30, 2025	0.50	0.51	0.50	0.51	0.51	0.99%	1,921,600
Jun 26, 2025	0.50	0.51	0.50	0.51	0.51	1.00%	2,154,600
Jun 25, 2025	0.51	0.51	0.50	0.50	0.50	-	4,478,000
Jun 24, 2025	0.49	0.51	0.49	0.50	0.50	-	4,442,800