Mega Fortris Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	1.24	1.27	1.15	1.21	1.21	-2.42%	23,150,600
Mar 18, 2026	1.17	1.28	1.16	1.24	1.24	5.08%	24,732,800
Mar 17, 2026	1.19	1.20	1.16	1.18	1.18	-	17,747,400
Mar 16, 2026	1.00	1.19	1.00	1.18	1.18	18.00%	28,822,900
Mar 13, 2026	1.01	1.01	0.99	1.00	1.00	-	16,416,800
Mar 12, 2026	1.00	1.02	1.00	1.00	1.00	1.52%	18,177,700
Mar 11, 2026	0.98	1.00	0.95	0.99	0.99	1.03%	26,335,500
Mar 10, 2026	1.00	1.01	0.98	0.98	0.98	-1.52%	21,761,600
Mar 9, 2026	1.00	1.02	0.98	0.99	0.99	-1.00%	21,159,900
Mar 6, 2026	1.02	1.03	1.00	1.00	1.00	-0.99%	22,978,200
Mar 5, 2026	0.98	1.03	0.98	1.01	1.01	3.59%	22,071,600
Mar 4, 2026	0.98	0.98	0.96	0.98	0.98	0.52%	15,504,100
Mar 3, 2026	0.98	0.99	0.97	0.97	0.97	-1.02%	19,374,100
Mar 2, 2026	0.96	0.99	0.94	0.98	0.98	1.03%	16,214,300
Feb 27, 2026	0.99	0.99	0.96	0.97	0.97	-2.02%	16,686,200
Feb 26, 2026	0.99	1.00	0.97	0.99	0.99	0.51%	25,816,900
Feb 25, 2026	0.98	0.99	0.97	0.99	0.99	1.03%	14,624,100
Feb 24, 2026	0.97	0.98	0.95	0.98	0.98	0.52%	17,761,700
Feb 23, 2026	0.98	0.98	0.96	0.97	0.97	-	18,692,500
Feb 20, 2026	0.98	0.98	0.96	0.97	0.97	-	12,835,000
Feb 19, 2026	0.91	0.99	0.91	0.97	0.97	6.59%	18,379,000
Feb 16, 2026	0.89	0.92	0.89	0.91	0.91	2.82%	25,899,200
Feb 13, 2026	0.91	0.91	0.88	0.89	0.89	-1.67%	16,651,900
Feb 12, 2026	0.92	0.92	0.90	0.90	0.90	-1.64%	17,142,400
Feb 11, 2026	0.92	0.92	0.90	0.92	0.92	-0.54%	22,964,500
Feb 10, 2026	0.91	0.92	0.90	0.92	0.92	2.22%	19,863,700
Feb 9, 2026	0.91	0.93	0.90	0.90	0.90	-	13,789,700
Feb 6, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	18,913,100
Feb 5, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	16,898,100
Feb 4, 2026	0.92	0.93	0.91	0.92	0.92	-	15,185,300
Feb 3, 2026	0.92	0.93	0.91	0.92	0.92	-	20,380,300
Jan 30, 2026	0.93	0.94	0.92	0.92	0.92	-1.08%	16,924,800
Jan 29, 2026	0.92	0.95	0.92	0.93	0.93	1.09%	20,222,800
Jan 28, 2026	0.92	0.93	0.91	0.92	0.92	-	18,031,300
Jan 27, 2026	0.92	0.93	0.91	0.92	0.92	-	19,103,900
Jan 26, 2026	0.90	0.93	0.89	0.92	0.92	2.79%	20,558,600
Jan 23, 2026	0.90	0.90	0.88	0.90	0.90	1.70%	24,045,500
Jan 22, 2026	0.90	0.91	0.88	0.88	0.88	-2.22%	17,679,000
Jan 21, 2026	0.90	0.91	0.89	0.90	0.90	-	16,861,900
Jan 20, 2026	0.90	0.91	0.89	0.90	0.90	0.56%	19,763,600
Jan 19, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	17,783,100
Jan 16, 2026	0.86	0.90	0.86	0.89	0.89	4.09%	11,881,800
Jan 15, 2026	0.88	0.88	0.85	0.86	0.86	-2.84%	25,686,600
Jan 14, 2026	0.88	0.89	0.87	0.88	0.88	-	19,535,400
Jan 13, 2026	0.87	0.89	0.87	0.88	0.88	2.33%	12,815,400
Jan 12, 2026	0.90	0.90	0.85	0.86	0.86	-4.44%	25,638,100
Jan 9, 2026	0.93	0.93	0.89	0.90	0.90	-2.70%	19,774,100
Jan 8, 2026	0.90	0.93	0.90	0.93	0.93	2.78%	14,200,100
Jan 7, 2026	0.88	0.90	0.88	0.90	0.90	2.27%	16,699,600
Jan 6, 2026	0.88	0.89	0.86	0.88	0.88	-1.12%	20,473,500