Mega Fortris Berhad (KLSE:MEGAFB)
Malaysia · Delayed Price · Currency is MYR 1.620
+0.140 (9.46%)
At close: May 19, 2026
Mega Fortris Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 6,293,200 |
| May 5, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.14% | 10,064,700 |
| May 4, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | - | 10,076,500 |
| Apr 30, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 11,155,900 |
| Apr 29, 2026 | 1.33 | 1.40 | 1.32 | 1.38 | 1.38 | 3.76% | 13,587,600 |
| Apr 28, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 0.76% | 12,169,800 |
| Apr 27, 2026 | 1.29 | 1.32 | 1.25 | 1.32 | 1.32 | 0.76% | 44,984,200 |
| Apr 24, 2026 | 1.29 | 1.33 | 1.24 | 1.31 | 1.31 | 1.55% | 46,179,900 |
| Apr 23, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | - | 11,780,200 |
| Apr 22, 2026 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | 3.20% | 15,805,200 |
| Apr 21, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 1.63% | 14,798,900 |
| Apr 20, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | - | 27,126,200 |
| Apr 17, 2026 | 1.24 | 1.26 | 1.20 | 1.23 | 1.23 | -0.81% | 31,240,000 |
| Apr 16, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 1.64% | 31,179,900 |
| Apr 15, 2026 | 1.23 | 1.23 | 1.15 | 1.22 | 1.22 | - | 24,253,400 |
| Apr 14, 2026 | 1.25 | 1.26 | 1.20 | 1.22 | 1.22 | -2.40% | 24,623,500 |
| Apr 13, 2026 | 1.20 | 1.28 | 1.20 | 1.25 | 1.25 | 0.81% | 19,125,400 |
| Apr 10, 2026 | 1.17 | 1.27 | 1.14 | 1.24 | 1.24 | 5.98% | 26,173,300 |
| Apr 9, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 25,753,400 |
| Apr 8, 2026 | 1.17 | 1.19 | 1.13 | 1.17 | 1.17 | 0.86% | 25,666,600 |
| Apr 7, 2026 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 3.57% | 19,626,300 |
| Apr 6, 2026 | 1.12 | 1.14 | 1.08 | 1.12 | 1.12 | 0.90% | 24,893,100 |
| Apr 3, 2026 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -0.89% | 20,056,300 |
| Apr 2, 2026 | 1.07 | 1.14 | 1.06 | 1.12 | 1.12 | 4.67% | 15,592,900 |
| Apr 1, 2026 | 1.08 | 1.09 | 1.03 | 1.07 | 1.07 | 0.94% | 22,086,300 |
| Mar 31, 2026 | 0.94 | 1.07 | 0.93 | 1.06 | 1.06 | 14.59% | 23,669,400 |
| Mar 30, 2026 | 0.85 | 0.93 | 0.80 | 0.93 | 0.93 | 20.92% | 30,334,800 |
| Mar 27, 2026 | 1.00 | 1.02 | 0.75 | 0.77 | 0.77 | -23.50% | 21,375,800 |
| Mar 26, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 19,902,200 |
| Mar 25, 2026 | 1.06 | 1.20 | 1.01 | 1.04 | 1.04 | -1.89% | 24,059,600 |
| Mar 24, 2026 | 1.20 | 1.21 | 1.02 | 1.06 | 1.06 | -12.40% | 25,570,300 |
| 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 |