Mega First Corporation Berhad (KLSE:MFCB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
3.610
-0.060 (-1.63%)
At close: Aug 22, 2025

KLSE:MFCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20253.633.703.613.613.61-1.63%1,181,100
Aug 21, 20253.563.743.563.673.673.09%875,900
Aug 20, 20253.553.593.533.563.56-0.28%323,600
Aug 19, 20253.533.603.513.573.571.13%376,700
Aug 18, 20253.553.553.503.533.53-0.84%446,100
Aug 15, 20253.543.603.543.563.560.85%541,800
Aug 14, 20253.573.613.513.533.53-0.28%554,700
Aug 13, 20253.543.563.523.543.540.57%283,700
Aug 12, 20253.473.613.473.523.522.03%653,000
Aug 11, 20253.583.593.453.453.45-3.90%876,900
Aug 8, 20253.593.633.583.593.59-234,400
Aug 7, 20253.623.633.583.593.59-1.10%325,300
Aug 6, 20253.643.653.623.633.63-0.55%69,100
Aug 5, 20253.663.663.613.653.65-0.27%534,900
Aug 4, 20253.653.663.613.663.660.27%371,900
Aug 1, 20253.633.683.613.653.650.55%374,600
Jul 31, 20253.683.683.613.633.63-0.55%350,900
Jul 30, 20253.653.703.633.653.65-0.54%304,900
Jul 29, 20253.663.723.653.673.670.27%2,252,500
Jul 28, 20253.653.663.643.663.66-0.27%72,100
Jul 25, 20253.673.673.643.673.67-70,100
Jul 24, 20253.653.673.633.673.671.38%131,000
Jul 23, 20253.583.653.583.623.621.12%119,300
Jul 22, 20253.633.643.573.583.58-1.38%396,400
Jul 21, 20253.653.653.613.633.63-1.09%361,800
Jul 18, 20253.623.683.603.673.671.94%520,200
Jul 17, 20253.633.633.583.603.60-0.83%283,100
Jul 16, 20253.613.633.593.633.630.83%579,200
Jul 15, 20253.633.633.593.603.60-0.83%326,000
Jul 14, 20253.663.663.603.633.63-0.82%244,200
Jul 11, 20253.683.693.653.663.660.27%371,400
Jul 10, 20253.593.663.583.653.651.67%2,467,400
Jul 9, 20253.663.673.563.593.59-1.91%767,200
Jul 8, 20253.683.683.653.663.66-1.08%346,100
Jul 7, 20253.703.713.693.703.70-0.54%646,700
Jul 4, 20253.753.753.703.723.72-0.27%567,300
Jul 3, 20253.753.783.723.733.73-1.32%362,000
Jul 2, 20253.783.793.693.783.780.27%684,900
Jul 1, 20253.713.773.713.773.771.89%389,500
Jun 30, 20253.703.743.683.703.70-451,800
Jun 26, 20253.703.713.683.703.70-376,000
Jun 25, 20253.753.753.693.703.70-1.07%493,200
Jun 24, 20253.783.783.743.743.74-1.32%88,700
Jun 23, 20253.743.803.703.793.790.53%664,400
Jun 20, 20253.783.783.743.773.770.53%186,000
Jun 19, 20253.763.763.713.753.75-1.32%614,700
Jun 18, 20253.813.813.783.803.80-0.26%39,500
Jun 17, 20253.803.813.753.813.810.53%560,900
Jun 16, 20253.753.803.753.793.79-840,600
Jun 13, 20253.803.833.743.793.79-1,021,900