KLSE:MFCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.79	2.91	2.78	2.89	2.89	3.58%	984,700
Oct 8, 2026	2.84	2.84	2.76	2.79	2.79	-1.76%	947,400
Oct 7, 2026	2.87	2.87	2.78	2.84	2.84	-0.35%	999,900
Oct 6, 2026	3.00	3.03	2.84	2.85	2.85	-5.00%	1,131,500
Oct 5, 2026	2.97	3.04	2.95	3.00	3.00	1.69%	2,037,300
Oct 2, 2026	3.03	3.05	2.96	3.00	2.95	-0.33%	2,000,000
Oct 1, 2026	3.01	3.03	2.97	3.01	2.96	1.01%	793,300
Sep 30, 2026	3.00	3.02	2.96	2.98	2.93	-0.67%	986,400
Sep 29, 2026	2.96	3.04	2.96	3.00	2.95	-	2,407,200
Sep 28, 2026	3.08	3.09	2.98	3.00	2.95	-2.60%	2,629,400
Sep 25, 2026	2.97	3.08	2.96	3.08	3.03	3.70%	1,170,200
Sep 24, 2026	2.90	2.98	2.89	2.97	2.92	2.06%	347,500
Sep 23, 2026	2.92	2.94	2.89	2.91	2.86	0.34%	202,200
Sep 22, 2026	2.91	2.97	2.90	2.90	2.85	0.35%	330,200
Sep 21, 2026	2.90	2.94	2.89	2.89	2.84	-0.34%	429,500
Sep 18, 2026	2.93	2.98	2.90	2.90	2.85	-1.02%	1,642,200
Sep 17, 2026	2.93	2.99	2.91	2.93	2.88	-0.68%	845,400
Sep 15, 2026	3.05	3.05	2.95	2.95	2.90	-1.67%	337,500
Sep 14, 2026	3.00	3.04	2.98	3.00	2.95	-	591,700
Sep 11, 2026	3.07	3.08	2.97	3.00	2.95	-2.60%	1,224,200
Sep 10, 2026	3.14	3.22	3.07	3.08	3.03	-1.28%	815,900
Sep 9, 2026	2.94	3.12	2.94	3.12	3.07	5.76%	2,061,800
Sep 8, 2026	2.94	3.00	2.93	2.95	2.90	1.37%	1,718,400
Sep 7, 2026	2.93	2.93	2.86	2.91	2.86	-0.68%	880,400
Sep 4, 2026	2.84	2.94	2.84	2.93	2.88	3.90%	3,125,000
Sep 3, 2026	2.81	2.84	2.77	2.82	2.77	0.36%	840,000
Sep 2, 2026	2.87	2.87	2.78	2.81	2.76	-	374,900
Sep 1, 2026	2.81	2.83	2.79	2.81	2.76	0.36%	317,200
Aug 28, 2026	2.81	2.82	2.77	2.80	2.75	-0.36%	750,900
Aug 27, 2026	2.87	2.87	2.81	2.81	2.76	-2.09%	383,700
Aug 26, 2026	2.84	2.87	2.81	2.87	2.82	1.41%	227,100
Aug 24, 2026	2.83	2.83	2.78	2.83	2.78	0.71%	301,400
Aug 21, 2026	2.78	2.83	2.77	2.81	2.76	1.08%	260,900
Aug 20, 2026	2.76	2.81	2.73	2.78	2.73	-	1,245,800
Aug 19, 2026	2.84	2.84	2.75	2.78	2.73	-2.46%	1,204,200
Aug 18, 2026	2.85	2.87	2.85	2.85	2.80	-	266,500
Aug 17, 2026	2.85	2.88	2.85	2.85	2.80	-	269,100
Aug 14, 2026	2.86	2.88	2.84	2.85	2.80	-0.35%	185,500
Aug 13, 2026	2.89	2.89	2.84	2.86	2.81	-1.04%	356,200
Aug 12, 2026	2.86	2.90	2.86	2.89	2.84	1.05%	270,800
Aug 11, 2026	2.92	2.92	2.85	2.86	2.81	-2.05%	569,400
Aug 10, 2026	2.95	2.98	2.90	2.92	2.87	-0.68%	315,500
Aug 7, 2026	2.90	2.95	2.90	2.94	2.89	1.03%	221,200
Aug 6, 2026	2.91	2.93	2.90	2.91	2.86	-	229,000
Aug 5, 2026	2.92	2.93	2.90	2.91	2.86	-	168,100
Aug 4, 2026	2.94	2.94	2.91	2.91	2.86	-0.68%	129,200
Aug 3, 2026	2.98	2.98	2.93	2.93	2.88	-2.01%	118,500
Jul 31, 2026	2.95	3.00	2.94	2.99	2.94	1.36%	135,500
Jul 30, 2026	2.95	2.96	2.92	2.95	2.90	-	144,200
Jul 29, 2026	2.92	2.95	2.91	2.95	2.90	1.72%	129,900