Mega Fortris Berhad (KLSE:MEGAFB)
Malaysia · Delayed Price · Currency is MYR 1.780
+0.040 (2.30%)
At close: Jul 21, 2026
Mega Fortris Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1.62 | 1.64 | 1.59 | 1.61 | 1.61 | - | 3,204,300 |
| Jul 6, 2026 | 1.65 | 1.66 | 1.60 | 1.61 | 1.61 | -2.42% | 3,119,700 |
| Jul 3, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 1.85% | 3,389,800 |
| Jul 2, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.41% | 3,554,000 |
| Jul 1, 2026 | 1.65 | 1.68 | 1.63 | 1.66 | 1.66 | 0.61% | 2,452,700 |
| Jun 30, 2026 | 1.67 | 1.67 | 1.55 | 1.65 | 1.65 | -1.20% | 4,570,400 |
| Jun 29, 2026 | 1.69 | 1.69 | 1.63 | 1.67 | 1.67 | -1.18% | 3,366,300 |
| Jun 26, 2026 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | - | 1,789,000 |
| Jun 25, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -0.59% | 2,706,200 |
| Jun 24, 2026 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -1.73% | 2,553,000 |
| Jun 23, 2026 | 1.69 | 1.73 | 1.67 | 1.73 | 1.73 | 2.37% | 1,288,200 |
| Jun 22, 2026 | 1.72 | 1.74 | 1.65 | 1.69 | 1.69 | -1.74% | 1,911,900 |
| Jun 19, 2026 | 1.70 | 1.75 | 1.69 | 1.72 | 1.72 | 1.18% | 2,625,100 |
| Jun 18, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 1.19% | 1,066,000 |
| Jun 16, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -1.18% | 1,630,900 |
| Jun 15, 2026 | 1.61 | 1.72 | 1.58 | 1.70 | 1.70 | 6.25% | 14,279,200 |
| Jun 12, 2026 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | -0.62% | 32,845,100 |
| Jun 11, 2026 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 3,958,100 |
| Jun 10, 2026 | 1.61 | 1.69 | 1.60 | 1.64 | 1.64 | 2.50% | 1,911,900 |
| Jun 9, 2026 | 1.63 | 1.64 | 1.52 | 1.60 | 1.60 | -1.84% | 2,856,500 |
| Jun 8, 2026 | 1.61 | 1.66 | 1.57 | 1.63 | 1.63 | 1.87% | 25,674,200 |
| Jun 5, 2026 | 1.63 | 1.63 | 1.56 | 1.60 | 1.60 | -1.84% | 6,915,300 |
| Jun 4, 2026 | 1.64 | 1.66 | 1.61 | 1.63 | 1.63 | - | 7,081,600 |
| Jun 3, 2026 | 1.65 | 1.66 | 1.60 | 1.63 | 1.63 | -1.21% | 6,927,500 |
| May 29, 2026 | 1.63 | 1.67 | 1.62 | 1.65 | 1.65 | 2.48% | 4,611,500 |
| May 28, 2026 | 1.65 | 1.67 | 1.58 | 1.61 | 1.61 | -2.42% | 7,080,600 |
| May 26, 2026 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 3,647,900 |
| May 25, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 3,614,100 |
| May 22, 2026 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | -0.62% | 9,579,000 |
| May 21, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 8,464,800 |
| May 20, 2026 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 12,862,300 |
| May 19, 2026 | 1.49 | 1.64 | 1.48 | 1.62 | 1.62 | 9.46% | 13,745,000 |
| May 18, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | - | 9,218,300 |
| May 15, 2026 | 1.49 | 1.50 | 1.42 | 1.48 | 1.48 | -0.67% | 7,045,300 |
| May 14, 2026 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 9,915,900 |
| May 13, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | - | 10,716,200 |
| May 12, 2026 | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | 2.07% | 9,087,100 |
| May 11, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 6,862,300 |
| May 8, 2026 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 12,326,300 |
| May 7, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | - | 7,584,600 |