Mega First Corporation Berhad (KLSE:MFCB)
Malaysia · Delayed Price · Currency is MYR 3.430
+0.020 (0.59%)
At close: Jan 8, 2026
KLSE:MFCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 3.44 | 3.44 | 3.40 | 3.43 | 3.43 | 0.59% | 209,500 |
| Jan 7, 2026 | 3.38 | 3.42 | 3.30 | 3.41 | 3.41 | 0.89% | 331,300 |
| Jan 6, 2026 | 3.38 | 3.40 | 3.34 | 3.38 | 3.38 | - | 123,300 |
| Jan 5, 2026 | 3.35 | 3.41 | 3.35 | 3.38 | 3.38 | 0.90% | 459,000 |
| Jan 2, 2026 | 3.37 | 3.38 | 3.32 | 3.35 | 3.35 | -0.59% | 52,400 |
| Dec 31, 2025 | 3.34 | 3.38 | 3.32 | 3.37 | 3.37 | 0.60% | 380,500 |
| Dec 30, 2025 | 3.33 | 3.35 | 3.32 | 3.35 | 3.35 | 1.21% | 218,600 |
| Dec 29, 2025 | 3.33 | 3.34 | 3.29 | 3.31 | 3.31 | - | 165,200 |
| Dec 26, 2025 | 3.34 | 3.35 | 3.31 | 3.31 | 3.31 | -0.60% | 160,300 |
| Dec 24, 2025 | 3.35 | 3.35 | 3.31 | 3.33 | 3.33 | -0.60% | 99,400 |
| Dec 23, 2025 | 3.32 | 3.35 | 3.29 | 3.35 | 3.35 | 0.90% | 110,000 |
| Dec 22, 2025 | 3.31 | 3.34 | 3.30 | 3.32 | 3.32 | 0.30% | 117,200 |
| Dec 19, 2025 | 3.28 | 3.36 | 3.25 | 3.31 | 3.31 | 1.85% | 725,500 |
| Dec 18, 2025 | 3.24 | 3.28 | 3.24 | 3.25 | 3.25 | - | 1,540,600 |
| Dec 17, 2025 | 3.25 | 3.28 | 3.23 | 3.25 | 3.25 | - | 115,800 |
| Dec 16, 2025 | 3.28 | 3.28 | 3.20 | 3.25 | 3.25 | -0.61% | 552,200 |
| Dec 15, 2025 | 3.24 | 3.30 | 3.24 | 3.27 | 3.27 | 1.24% | 379,700 |
| Dec 12, 2025 | 3.19 | 3.25 | 3.19 | 3.23 | 3.23 | 0.94% | 187,500 |
| Dec 11, 2025 | 3.22 | 3.25 | 3.19 | 3.20 | 3.20 | -0.31% | 356,500 |
| Dec 10, 2025 | 3.20 | 3.25 | 3.19 | 3.21 | 3.21 | 0.94% | 447,100 |
| Dec 9, 2025 | 3.20 | 3.20 | 3.12 | 3.18 | 3.18 | -0.31% | 1,180,700 |
| Dec 8, 2025 | 3.35 | 3.35 | 3.19 | 3.19 | 3.19 | -4.78% | 1,292,300 |
| Dec 5, 2025 | 3.38 | 3.38 | 3.32 | 3.35 | 3.35 | 0.30% | 336,000 |
| Dec 4, 2025 | 3.30 | 3.39 | 3.30 | 3.34 | 3.34 | 1.21% | 446,400 |
| Dec 3, 2025 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | 0.30% | 748,500 |
| Dec 2, 2025 | 3.32 | 3.34 | 3.27 | 3.29 | 3.29 | 0.92% | 563,400 |
| Dec 1, 2025 | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | -2.69% | 523,000 |
| Nov 28, 2025 | 3.38 | 3.38 | 3.34 | 3.35 | 3.35 | -0.89% | 254,500 |
| Nov 27, 2025 | 3.42 | 3.42 | 3.37 | 3.38 | 3.38 | -1.74% | 242,300 |
| Nov 26, 2025 | 3.46 | 3.46 | 3.39 | 3.44 | 3.44 | -0.58% | 1,178,400 |
| Nov 25, 2025 | 3.48 | 3.48 | 3.42 | 3.46 | 3.46 | -0.57% | 297,700 |
| Nov 24, 2025 | 3.59 | 3.59 | 3.44 | 3.48 | 3.48 | -2.52% | 774,500 |
| Nov 21, 2025 | 3.49 | 3.57 | 3.49 | 3.57 | 3.57 | 2.88% | 325,500 |
| Nov 20, 2025 | 3.53 | 3.53 | 3.46 | 3.47 | 3.47 | -1.70% | 82,700 |
| Nov 19, 2025 | 3.44 | 3.53 | 3.42 | 3.53 | 3.53 | 2.62% | 261,600 |
| Nov 18, 2025 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -2.82% | 386,700 |
| 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 |