Mega First Corporation Berhad (KLSE:MFCB)
Malaysia · Delayed Price · Currency is MYR 3.540
-0.050 (-1.39%)
At close: Nov 17, 2025
KLSE:MFCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 3.55 | 3.55 | 3.52 | 3.54 | 3.54 | -1.39% | 139,200 |
| Nov 14, 2025 | 3.59 | 3.60 | 3.55 | 3.59 | 3.59 | -0.55% | 694,300 |
| Nov 13, 2025 | 3.68 | 3.68 | 3.61 | 3.61 | 3.61 | -1.90% | 342,000 |
| Nov 12, 2025 | 3.69 | 3.70 | 3.66 | 3.68 | 3.68 | -0.27% | 121,400 |
| Nov 11, 2025 | 3.72 | 3.73 | 3.65 | 3.69 | 3.69 | -0.54% | 258,500 |
| Nov 10, 2025 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | -1.33% | 85,800 |
| Nov 7, 2025 | 3.73 | 3.77 | 3.72 | 3.76 | 3.76 | -0.27% | 94,400 |
| Nov 6, 2025 | 3.75 | 3.77 | 3.73 | 3.77 | 3.77 | - | 106,900 |
| Nov 5, 2025 | 3.78 | 3.78 | 3.73 | 3.77 | 3.77 | -0.26% | 126,100 |
| Nov 4, 2025 | 3.77 | 3.80 | 3.72 | 3.78 | 3.78 | -0.53% | 251,900 |
| Nov 3, 2025 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | 2.43% | 218,500 |
| Oct 31, 2025 | 3.79 | 3.79 | 3.70 | 3.71 | 3.71 | -1.85% | 270,200 |
| Oct 30, 2025 | 3.71 | 3.78 | 3.71 | 3.78 | 3.78 | 0.27% | 47,400 |
| Oct 29, 2025 | 3.81 | 3.81 | 3.71 | 3.77 | 3.77 | 1.07% | 192,600 |
| Oct 28, 2025 | 3.76 | 3.80 | 3.72 | 3.73 | 3.73 | -0.53% | 207,100 |
| Oct 27, 2025 | 3.75 | 3.83 | 3.74 | 3.75 | 3.75 | -1.06% | 224,000 |
| Oct 24, 2025 | 3.87 | 3.88 | 3.74 | 3.79 | 3.79 | -2.07% | 1,076,400 |
| Oct 23, 2025 | 3.88 | 3.88 | 3.84 | 3.87 | 3.87 | - | 242,100 |
| Oct 22, 2025 | 3.85 | 3.90 | 3.79 | 3.87 | 3.87 | 1.04% | 725,500 |
| Oct 21, 2025 | 3.79 | 3.84 | 3.76 | 3.83 | 3.83 | 0.79% | 136,900 |
| Oct 17, 2025 | 3.85 | 3.85 | 3.74 | 3.80 | 3.80 | - | 397,900 |
| Oct 16, 2025 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | 4.11% | 444,500 |
| Oct 15, 2025 | 3.73 | 3.77 | 3.65 | 3.65 | 3.65 | -2.14% | 1,146,300 |
| Oct 14, 2025 | 3.80 | 3.81 | 3.72 | 3.73 | 3.73 | -2.10% | 176,000 |
| Oct 13, 2025 | 3.78 | 3.85 | 3.78 | 3.81 | 3.81 | -1.30% | 111,100 |
| Oct 10, 2025 | 3.82 | 3.86 | 3.81 | 3.86 | 3.86 | 0.78% | 324,100 |
| Oct 9, 2025 | 3.80 | 3.84 | 3.75 | 3.83 | 3.83 | 1.32% | 384,200 |
| Oct 8, 2025 | 3.80 | 3.80 | 3.75 | 3.78 | 3.78 | 0.53% | 200,700 |
| Oct 7, 2025 | 3.89 | 3.89 | 3.76 | 3.76 | 3.76 | -1.05% | 140,200 |
| Oct 6, 2025 | 3.85 | 3.90 | 3.78 | 3.80 | 3.80 | -1.81% | 277,900 |
| Oct 3, 2025 | 3.86 | 3.91 | 3.85 | 3.87 | 3.82 | 0.78% | 1,071,000 |
| Oct 2, 2025 | 3.87 | 3.88 | 3.80 | 3.84 | 3.79 | - | 1,500,500 |
| Oct 1, 2025 | 3.80 | 3.87 | 3.78 | 3.84 | 3.79 | 1.05% | 233,200 |
| Sep 30, 2025 | 3.74 | 3.81 | 3.74 | 3.80 | 3.75 | 2.15% | 1,749,500 |
| Sep 29, 2025 | 3.69 | 3.72 | 3.67 | 3.72 | 3.67 | 1.64% | 2,364,600 |
| Sep 26, 2025 | 3.65 | 3.69 | 3.61 | 3.66 | 3.62 | - | 1,255,500 |
| Sep 25, 2025 | 3.69 | 3.70 | 3.62 | 3.66 | 3.62 | -0.81% | 390,800 |
| Sep 24, 2025 | 3.68 | 3.71 | 3.66 | 3.69 | 3.64 | - | 1,208,300 |
| Sep 23, 2025 | 3.73 | 3.73 | 3.63 | 3.69 | 3.64 | -1.07% | 1,225,900 |
| Sep 22, 2025 | 3.78 | 3.78 | 3.72 | 3.73 | 3.68 | -1.06% | 322,700 |
| Sep 19, 2025 | 3.70 | 3.77 | 3.70 | 3.77 | 3.72 | 1.34% | 1,185,700 |
| Sep 18, 2025 | 3.70 | 3.72 | 3.67 | 3.72 | 3.67 | 0.54% | 1,136,500 |
| Sep 17, 2025 | 3.70 | 3.72 | 3.66 | 3.70 | 3.65 | - | 2,617,200 |
| Sep 12, 2025 | 3.67 | 3.73 | 3.64 | 3.70 | 3.65 | 1.65% | 1,338,900 |
| Sep 11, 2025 | 3.55 | 3.66 | 3.54 | 3.64 | 3.60 | 1.96% | 1,273,400 |
| Sep 10, 2025 | 3.61 | 3.61 | 3.55 | 3.57 | 3.53 | -1.38% | 540,000 |
| Sep 9, 2025 | 3.58 | 3.62 | 3.57 | 3.62 | 3.58 | 1.12% | 739,600 |
| Sep 8, 2025 | 3.52 | 3.58 | 3.51 | 3.58 | 3.54 | 1.99% | 833,200 |
| Sep 4, 2025 | 3.42 | 3.51 | 3.42 | 3.51 | 3.47 | 2.93% | 497,300 |
| Sep 3, 2025 | 3.40 | 3.44 | 3.36 | 3.41 | 3.37 | 0.29% | 493,700 |