Mega Fortris Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	3.00	3.00	2.07	2.22	2.22	-18.98%	7,726,500
Oct 29, 2026	3.45	3.48	2.55	2.74	2.74	-20.58%	6,871,800
Oct 28, 2026	3.44	3.45	3.40	3.45	3.45	-	2,961,200
Oct 27, 2026	3.41	3.47	3.41	3.45	3.45	0.88%	2,169,200
Oct 26, 2026	3.42	3.48	3.37	3.42	3.42	-	4,712,400
Oct 23, 2026	3.37	3.42	3.36	3.42	3.42	1.18%	2,858,500
Oct 22, 2026	3.35	3.40	3.35	3.38	3.38	0.60%	2,318,200
Oct 21, 2026	3.25	3.36	3.25	3.36	3.36	3.07%	2,410,000
Oct 20, 2026	3.14	3.27	3.14	3.26	3.26	3.57%	3,479,000
Oct 19, 2026	3.09	3.15	3.08	3.15	3.15	1.94%	3,105,200
Oct 16, 2026	3.07	3.11	3.07	3.09	3.09	0.65%	2,165,100
Oct 15, 2026	3.05	3.07	3.03	3.07	3.07	0.66%	4,206,400
Oct 14, 2026	2.98	3.05	2.98	3.05	3.05	2.01%	3,600,800
Oct 13, 2026	2.94	3.00	2.83	2.99	2.99	1.70%	3,009,400
Oct 12, 2026	2.94	2.95	2.91	2.94	2.94	-0.34%	2,903,800
Oct 9, 2026	2.85	2.96	2.85	2.95	2.95	3.51%	4,101,000
Oct 8, 2026	2.75	2.85	2.75	2.85	2.85	3.26%	2,482,800
Oct 7, 2026	2.73	2.76	2.72	2.76	2.76	0.73%	2,385,500
Oct 6, 2026	2.62	2.75	2.61	2.74	2.74	4.58%	5,607,000
Oct 5, 2026	2.70	2.70	2.60	2.62	2.62	-2.60%	3,423,000
Oct 2, 2026	2.74	2.76	2.69	2.69	2.69	-2.18%	2,244,000
Oct 1, 2026	2.75	2.77	2.71	2.75	2.75	-	4,006,300
Sep 30, 2026	2.76	2.78	2.69	2.75	2.75	-0.36%	3,331,400
Sep 29, 2026	2.68	2.77	2.68	2.76	2.76	2.60%	1,702,500
Sep 28, 2026	2.70	2.72	2.63	2.69	2.69	-0.37%	3,152,900
Sep 25, 2026	2.72	2.74	2.56	2.70	2.70	-0.74%	4,361,300
Sep 24, 2026	2.60	2.72	2.60	2.72	2.72	4.62%	2,405,500
Sep 23, 2026	2.60	2.62	2.54	2.60	2.60	0.39%	2,688,200
Sep 22, 2026	2.63	2.65	2.59	2.59	2.59	-1.52%	2,845,300
Sep 21, 2026	2.60	2.64	2.59	2.63	2.63	0.77%	1,109,800
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