Mega Fortris Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.52	2.61	2.52	2.61	2.61	3.57%	4,260,500
Sep 17, 2026	2.42	2.52	2.42	2.52	2.52	3.70%	5,094,200
Sep 15, 2026	2.40	2.44	2.39	2.43	2.43	1.25%	2,187,300
Sep 14, 2026	2.40	2.42	2.37	2.40	2.40	-	4,379,600
Sep 11, 2026	2.31	2.40	2.31	2.40	2.40	3.90%	3,244,100
Sep 10, 2026	2.29	2.31	2.28	2.31	2.31	0.87%	1,976,200
Sep 9, 2026	2.29	2.33	2.29	2.29	2.29	-	2,046,100
Sep 8, 2026	2.31	2.34	2.26	2.29	2.29	-0.87%	5,247,800
Sep 7, 2026	2.32	2.32	2.23	2.31	2.31	-1.28%	12,168,500
Sep 4, 2026	2.32	2.34	2.29	2.34	2.34	1.30%	8,160,800
Sep 3, 2026	2.32	2.33	2.27	2.31	2.31	-0.43%	12,536,200
Sep 2, 2026	2.31	2.33	2.30	2.32	2.32	0.43%	2,121,900
Sep 1, 2026	2.29	2.33	2.25	2.31	2.31	0.43%	14,243,500
Aug 28, 2026	2.11	2.30	2.11	2.30	2.30	9.00%	17,140,200
Aug 27, 2026	2.08	2.11	2.04	2.11	2.11	1.44%	11,499,100
Aug 26, 2026	2.06	2.08	2.02	2.08	2.08	1.46%	16,566,800
Aug 24, 2026	2.01	2.06	1.99	2.05	2.05	1.99%	15,972,100
Aug 21, 2026	2.04	2.08	2.00	2.01	2.01	-1.95%	5,091,100
Aug 20, 2026	2.00	2.05	2.00	2.05	2.05	2.50%	5,924,200
Aug 19, 2026	1.95	2.00	1.94	2.00	2.00	2.56%	6,447,800
Aug 18, 2026	1.94	1.97	1.91	1.95	1.95	0.52%	7,505,800
Aug 17, 2026	1.90	1.94	1.87	1.94	1.94	2.11%	5,359,100
Aug 14, 2026	1.83	1.90	1.83	1.90	1.90	3.83%	5,712,100
Aug 13, 2026	1.85	1.86	1.83	1.83	1.83	-1.08%	7,330,100
Aug 12, 2026	1.86	1.87	1.84	1.85	1.85	-0.54%	4,585,200
Aug 11, 2026	1.88	1.90	1.85	1.86	1.86	-1.06%	5,664,300
Aug 10, 2026	1.90	1.92	1.85	1.88	1.88	-1.05%	6,443,700
Aug 7, 2026	1.90	1.91	1.88	1.90	1.90	-	5,403,300
Aug 6, 2026	1.89	1.92	1.86	1.90	1.90	0.53%	6,945,800
Aug 5, 2026	1.88	1.92	1.87	1.89	1.89	-	4,896,700
Aug 4, 2026	1.92	1.93	1.85	1.89	1.89	-1.05%	7,997,800
Aug 3, 2026	1.79	1.95	1.79	1.91	1.91	6.11%	6,618,900
Jul 31, 2026	1.80	1.83	1.78	1.80	1.80	-	5,186,900
Jul 30, 2026	1.80	1.85	1.80	1.80	1.80	-0.55%	5,442,300
Jul 29, 2026	1.74	1.83	1.70	1.81	1.81	4.62%	7,492,300
Jul 28, 2026	1.76	1.76	1.68	1.73	1.73	-1.70%	4,790,800
Jul 27, 2026	1.84	1.84	1.70	1.76	1.76	-3.83%	6,956,900
Jul 24, 2026	1.85	1.88	1.82	1.83	1.83	-1.08%	5,053,700
Jul 23, 2026	1.78	1.87	1.78	1.85	1.85	3.93%	5,075,000
Jul 22, 2026	1.78	1.80	1.75	1.78	1.78	-	3,659,500
Jul 21, 2026	1.74	1.80	1.73	1.78	1.78	2.30%	4,737,900
Jul 20, 2026	1.69	1.75	1.66	1.74	1.74	2.96%	4,615,400
Jul 17, 2026	1.62	1.71	1.61	1.69	1.69	4.97%	4,999,700
Jul 16, 2026	1.63	1.63	1.60	1.61	1.61	-	3,563,900
Jul 15, 2026	1.60	1.63	1.59	1.61	1.61	0.63%	3,550,400
Jul 14, 2026	1.61	1.62	1.59	1.60	1.60	-	2,550,700
Jul 13, 2026	1.60	1.61	1.59	1.60	1.60	0.63%	2,794,000
Jul 10, 2026	1.60	1.63	1.58	1.59	1.59	0.63%	2,148,000
Jul 9, 2026	1.59	1.60	1.57	1.58	1.58	-1.25%	2,851,900
Jul 8, 2026	1.61	1.65	1.59	1.60	1.60	-0.62%	2,556,400