Mega First Corporation Berhad (KLSE:MFCB)
Malaysia · Delayed Price · Currency is MYR 3.700
+0.060 (1.65%)
At close: Sep 12, 2025
KLSE:MFCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.67 | 3.73 | 3.64 | 3.70 | 3.70 | 1.65% | 1,338,900 |
| Sep 11, 2025 | 3.55 | 3.66 | 3.54 | 3.64 | 3.64 | 1.96% | 1,273,400 |
| Sep 10, 2025 | 3.61 | 3.61 | 3.55 | 3.57 | 3.57 | -1.38% | 540,000 |
| Sep 9, 2025 | 3.58 | 3.62 | 3.57 | 3.62 | 3.62 | 1.12% | 739,600 |
| Sep 8, 2025 | 3.52 | 3.58 | 3.51 | 3.58 | 3.58 | 1.99% | 833,200 |
| Sep 4, 2025 | 3.42 | 3.51 | 3.42 | 3.51 | 3.51 | 2.93% | 497,300 |
| Sep 3, 2025 | 3.40 | 3.44 | 3.36 | 3.41 | 3.41 | 0.29% | 493,700 |
| Sep 2, 2025 | 3.39 | 3.45 | 3.34 | 3.40 | 3.40 | 0.29% | 775,500 |
| Aug 29, 2025 | 3.46 | 3.51 | 3.35 | 3.39 | 3.39 | -2.31% | 1,056,000 |
| Aug 28, 2025 | 3.51 | 3.51 | 3.46 | 3.47 | 3.47 | -0.86% | 1,230,200 |
| Aug 27, 2025 | 3.53 | 3.55 | 3.49 | 3.50 | 3.50 | -1.13% | 805,700 |
| Aug 26, 2025 | 3.60 | 3.61 | 3.53 | 3.54 | 3.54 | -1.94% | 1,537,600 |
| Aug 25, 2025 | 3.61 | 3.64 | 3.51 | 3.61 | 3.61 | - | 1,010,200 |
| Aug 22, 2025 | 3.63 | 3.70 | 3.61 | 3.61 | 3.61 | -1.63% | 1,181,100 |
| Aug 21, 2025 | 3.56 | 3.74 | 3.56 | 3.67 | 3.67 | 3.09% | 875,900 |
| Aug 20, 2025 | 3.55 | 3.59 | 3.53 | 3.56 | 3.56 | -0.28% | 323,600 |
| Aug 19, 2025 | 3.53 | 3.60 | 3.51 | 3.57 | 3.57 | 1.13% | 376,700 |
| Aug 18, 2025 | 3.55 | 3.55 | 3.50 | 3.53 | 3.53 | -0.84% | 446,100 |
| Aug 15, 2025 | 3.54 | 3.60 | 3.54 | 3.56 | 3.56 | 0.85% | 541,800 |
| Aug 14, 2025 | 3.57 | 3.61 | 3.51 | 3.53 | 3.53 | -0.28% | 554,700 |
| Aug 13, 2025 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | 0.57% | 283,700 |
| Aug 12, 2025 | 3.47 | 3.61 | 3.47 | 3.52 | 3.52 | 2.03% | 653,000 |
| Aug 11, 2025 | 3.58 | 3.59 | 3.45 | 3.45 | 3.45 | -3.90% | 876,900 |
| Aug 8, 2025 | 3.59 | 3.63 | 3.58 | 3.59 | 3.59 | - | 234,400 |
| Aug 7, 2025 | 3.62 | 3.63 | 3.58 | 3.59 | 3.59 | -1.10% | 325,300 |
| Aug 6, 2025 | 3.64 | 3.65 | 3.62 | 3.63 | 3.63 | -0.55% | 69,100 |
| Aug 5, 2025 | 3.66 | 3.66 | 3.61 | 3.65 | 3.65 | -0.27% | 534,900 |
| Aug 4, 2025 | 3.65 | 3.66 | 3.61 | 3.66 | 3.66 | 0.27% | 371,900 |
| Aug 1, 2025 | 3.63 | 3.68 | 3.61 | 3.65 | 3.65 | 0.55% | 374,600 |
| Jul 31, 2025 | 3.68 | 3.68 | 3.61 | 3.63 | 3.63 | -0.55% | 350,900 |
| Jul 30, 2025 | 3.65 | 3.70 | 3.63 | 3.65 | 3.65 | -0.54% | 304,900 |
| Jul 29, 2025 | 3.66 | 3.72 | 3.65 | 3.67 | 3.67 | 0.27% | 2,252,500 |
| Jul 28, 2025 | 3.65 | 3.66 | 3.64 | 3.66 | 3.66 | -0.27% | 72,100 |
| Jul 25, 2025 | 3.67 | 3.67 | 3.64 | 3.67 | 3.67 | - | 70,100 |
| Jul 24, 2025 | 3.65 | 3.67 | 3.63 | 3.67 | 3.67 | 1.38% | 131,000 |
| Jul 23, 2025 | 3.58 | 3.65 | 3.58 | 3.62 | 3.62 | 1.12% | 119,300 |
| Jul 22, 2025 | 3.63 | 3.64 | 3.57 | 3.58 | 3.58 | -1.38% | 396,400 |
| Jul 21, 2025 | 3.65 | 3.65 | 3.61 | 3.63 | 3.63 | -1.09% | 361,800 |
| Jul 18, 2025 | 3.62 | 3.68 | 3.60 | 3.67 | 3.67 | 1.94% | 520,200 |
| Jul 17, 2025 | 3.63 | 3.63 | 3.58 | 3.60 | 3.60 | -0.83% | 283,100 |
| Jul 16, 2025 | 3.61 | 3.63 | 3.59 | 3.63 | 3.63 | 0.83% | 579,200 |
| Jul 15, 2025 | 3.63 | 3.63 | 3.59 | 3.60 | 3.60 | -0.83% | 326,000 |
| Jul 14, 2025 | 3.66 | 3.66 | 3.60 | 3.63 | 3.63 | -0.82% | 244,200 |
| Jul 11, 2025 | 3.68 | 3.69 | 3.65 | 3.66 | 3.66 | 0.27% | 371,400 |
| Jul 10, 2025 | 3.59 | 3.66 | 3.58 | 3.65 | 3.65 | 1.67% | 2,467,400 |
| Jul 9, 2025 | 3.66 | 3.67 | 3.56 | 3.59 | 3.59 | -1.91% | 767,200 |
| Jul 8, 2025 | 3.68 | 3.68 | 3.65 | 3.66 | 3.66 | -1.08% | 346,100 |
| Jul 7, 2025 | 3.70 | 3.71 | 3.69 | 3.70 | 3.70 | -0.54% | 646,700 |
| Jul 4, 2025 | 3.75 | 3.75 | 3.70 | 3.72 | 3.72 | -0.27% | 567,300 |
| Jul 3, 2025 | 3.75 | 3.78 | 3.72 | 3.73 | 3.73 | -1.32% | 362,000 |