Mega Fortris Berhad (KLSE:MEGAFB)
Malaysia · Delayed Price · Currency is MYR 2.300
+0.190 (9.00%)
At close: Aug 28, 2026
Mega Fortris Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |