Mega Fortris Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.78	0.80	0.78	0.79	0.79	1.94%	23,148,100
Oct 24, 2025	0.77	0.78	0.76	0.78	0.78	1.31%	25,111,600
Oct 23, 2025	0.75	0.77	0.75	0.77	0.77	2.00%	18,720,700
Oct 22, 2025	0.75	0.75	0.74	0.75	0.75	-	22,490,500
Oct 21, 2025	0.75	0.76	0.74	0.75	0.75	0.67%	17,907,700
Oct 17, 2025	0.75	0.76	0.73	0.75	0.75	-	21,722,800
Oct 16, 2025	0.69	0.75	0.68	0.75	0.75	7.97%	30,211,800
Oct 15, 2025	0.69	0.70	0.68	0.69	0.69	-	21,100,200
Oct 14, 2025	0.70	0.70	0.68	0.69	0.69	-	12,293,800
Oct 13, 2025	0.68	0.70	0.67	0.69	0.69	1.47%	18,317,900
Oct 10, 2025	0.68	0.69	0.68	0.68	0.68	-	14,886,600
Oct 9, 2025	0.68	0.69	0.68	0.68	0.68	-	6,347,400
Oct 8, 2025	0.68	0.68	0.67	0.68	0.68	1.49%	6,902,600
Oct 7, 2025	0.68	0.68	0.66	0.67	0.67	-0.74%	9,362,500
Oct 6, 2025	0.65	0.69	0.65	0.68	0.68	3.85%	12,975,100
Oct 3, 2025	0.65	0.66	0.65	0.65	0.65	-	5,485,400
Oct 2, 2025	0.65	0.66	0.65	0.65	0.65	-0.76%	4,449,100
Oct 1, 2025	0.65	0.66	0.64	0.66	0.66	-	5,505,100
Sep 30, 2025	0.66	0.66	0.64	0.66	0.66	-0.76%	7,748,300
Sep 29, 2025	0.66	0.67	0.65	0.66	0.66	0.76%	8,574,500
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