Mega First Corporation Berhad (KLSE:MFCB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
3.800
-0.022 (-0.59%)
At close: Oct 6, 2025

KLSE:MFCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20253.853.903.783.803.80-1.81%277,900
Oct 3, 20253.863.913.853.873.820.78%1,071,000
Oct 2, 20253.873.883.803.843.79-1,500,500
Oct 1, 20253.803.873.783.843.791.05%233,200
Sep 30, 20253.743.813.743.803.752.15%1,749,500
Sep 29, 20253.693.723.673.723.671.64%2,364,600
Sep 26, 20253.653.693.613.663.62-1,255,500
Sep 25, 20253.693.703.623.663.62-0.81%390,800
Sep 24, 20253.683.713.663.693.65-1,208,300
Sep 23, 20253.733.733.633.693.65-1.07%1,225,900
Sep 22, 20253.783.783.723.733.68-1.06%322,700
Sep 19, 20253.703.773.703.773.721.34%1,185,700
Sep 18, 20253.703.723.673.723.670.54%1,136,500
Sep 17, 20253.703.723.663.703.66-2,617,200
Sep 12, 20253.673.733.643.703.661.65%1,338,900
Sep 11, 20253.553.663.543.643.601.96%1,273,400
Sep 10, 20253.613.613.553.573.53-1.38%540,000
Sep 9, 20253.583.623.573.623.581.12%739,600
Sep 8, 20253.523.583.513.583.541.99%833,200
Sep 4, 20253.423.513.423.513.472.93%497,300
Sep 3, 20253.403.443.363.413.370.29%493,700
Sep 2, 20253.393.453.343.403.360.29%775,500
Aug 29, 20253.463.513.353.393.35-2.31%1,056,000
Aug 28, 20253.513.513.463.473.43-0.86%1,230,200
Aug 27, 20253.533.553.493.503.46-1.13%805,700
Aug 26, 20253.603.613.533.543.50-1.94%1,537,600
Aug 25, 20253.613.643.513.613.57-1,010,200
Aug 22, 20253.633.703.613.613.57-1.63%1,181,100
Aug 21, 20253.563.743.563.673.633.09%875,900
Aug 20, 20253.553.593.533.563.52-0.28%323,600
Aug 19, 20253.533.603.513.573.531.13%376,700
Aug 18, 20253.553.553.503.533.49-0.84%446,100
Aug 15, 20253.543.603.543.563.520.85%541,800
Aug 14, 20253.573.613.513.533.49-0.28%554,700
Aug 13, 20253.543.563.523.543.500.57%283,700
Aug 12, 20253.473.613.473.523.482.03%653,000
Aug 11, 20253.583.593.453.453.41-3.90%876,900
Aug 8, 20253.593.633.583.593.55-234,400
Aug 7, 20253.623.633.583.593.55-1.10%325,300
Aug 6, 20253.643.653.623.633.59-0.55%69,100
Aug 5, 20253.663.663.613.653.61-0.27%534,900
Aug 4, 20253.653.663.613.663.620.27%371,900
Aug 1, 20253.633.683.613.653.610.55%374,600
Jul 31, 20253.683.683.613.633.59-0.55%350,900
Jul 30, 20253.653.703.633.653.61-0.54%304,900
Jul 29, 20253.663.723.653.673.630.27%2,252,500
Jul 28, 20253.653.663.643.663.62-0.27%72,100
Jul 25, 20253.673.673.643.673.63-70,100
Jul 24, 20253.653.673.633.673.631.38%131,000
Jul 23, 20253.583.653.583.623.581.12%119,300