Mega First Corporation Berhad (KLSE:MFCB)
Malaysia · Delayed Price · Currency is MYR 3.160
-0.010 (-0.32%)
At close: Apr 29, 2026
KLSE:MFCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.11 | 3.19 | 3.06 | 3.17 | 3.17 | 1.93% | 921,100 |
| Apr 27, 2026 | 2.98 | 3.12 | 2.98 | 3.11 | 3.11 | 4.36% | 868,300 |
| Apr 24, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | - | 397,300 |
| Apr 23, 2026 | 2.91 | 2.99 | 2.91 | 2.98 | 2.98 | 1.71% | 483,000 |
| Apr 22, 2026 | 2.94 | 2.95 | 2.90 | 2.93 | 2.93 | -0.68% | 267,200 |
| Apr 21, 2026 | 2.95 | 2.96 | 2.92 | 2.95 | 2.95 | 1.03% | 175,400 |
| Apr 20, 2026 | 2.99 | 2.99 | 2.90 | 2.92 | 2.92 | -2.34% | 372,600 |
| Apr 17, 2026 | 2.92 | 3.00 | 2.92 | 2.99 | 2.99 | 2.75% | 581,700 |
| Apr 16, 2026 | 2.87 | 2.95 | 2.87 | 2.91 | 2.91 | 1.39% | 447,000 |
| Apr 15, 2026 | 2.87 | 2.91 | 2.84 | 2.87 | 2.87 | 0.70% | 252,700 |
| Apr 14, 2026 | 2.89 | 2.93 | 2.85 | 2.85 | 2.85 | -2.06% | 346,600 |
| Apr 13, 2026 | 2.88 | 2.93 | 2.86 | 2.91 | 2.91 | -0.34% | 556,500 |
| Apr 10, 2026 | 2.83 | 2.93 | 2.81 | 2.92 | 2.92 | 3.18% | 872,100 |
| Apr 9, 2026 | 2.84 | 2.85 | 2.80 | 2.83 | 2.83 | -0.35% | 397,700 |
| Apr 8, 2026 | 2.84 | 2.91 | 2.81 | 2.84 | 2.84 | - | 661,600 |
| Apr 7, 2026 | 2.84 | 2.85 | 2.76 | 2.84 | 2.84 | - | 680,900 |
| Apr 6, 2026 | 2.84 | 2.84 | 2.79 | 2.84 | 2.84 | - | 259,800 |
| Apr 3, 2026 | 2.87 | 2.90 | 2.84 | 2.84 | 2.84 | -2.07% | 592,500 |
| Apr 2, 2026 | 2.89 | 2.92 | 2.85 | 2.90 | 2.85 | 0.35% | 447,600 |
| Apr 1, 2026 | 2.91 | 2.94 | 2.85 | 2.89 | 2.84 | 1.05% | 665,900 |
| Mar 31, 2026 | 2.89 | 2.92 | 2.84 | 2.86 | 2.81 | -0.35% | 432,300 |
| Mar 30, 2026 | 2.89 | 2.89 | 2.83 | 2.87 | 2.82 | -0.69% | 442,400 |
| Mar 27, 2026 | 2.87 | 2.94 | 2.87 | 2.89 | 2.84 | 0.70% | 346,000 |
| Mar 26, 2026 | 2.83 | 2.87 | 2.81 | 2.87 | 2.82 | 1.41% | 386,000 |
| Mar 25, 2026 | 2.84 | 2.88 | 2.81 | 2.83 | 2.78 | -0.35% | 461,300 |
| Mar 24, 2026 | 2.80 | 2.86 | 2.79 | 2.84 | 2.79 | 1.43% | 377,700 |
| Mar 19, 2026 | 2.91 | 2.91 | 2.80 | 2.80 | 2.75 | -3.78% | 1,199,700 |
| Mar 18, 2026 | 2.86 | 2.91 | 2.86 | 2.91 | 2.86 | 1.75% | 833,600 |
| Mar 17, 2026 | 2.78 | 2.87 | 2.77 | 2.86 | 2.81 | 3.25% | 646,400 |
| Mar 16, 2026 | 2.81 | 2.83 | 2.77 | 2.77 | 2.72 | -1.42% | 690,100 |
| Mar 13, 2026 | 2.83 | 2.87 | 2.81 | 2.81 | 2.76 | -2.43% | 619,800 |
| Mar 12, 2026 | 2.92 | 2.92 | 2.82 | 2.88 | 2.83 | -1.37% | 571,400 |
| Mar 11, 2026 | 2.95 | 2.95 | 2.89 | 2.92 | 2.87 | -1.02% | 490,100 |
| Mar 10, 2026 | 2.90 | 2.97 | 2.88 | 2.95 | 2.90 | 2.43% | 691,900 |
| Mar 9, 2026 | 3.00 | 3.00 | 2.84 | 2.88 | 2.83 | -4.00% | 859,500 |
| Mar 6, 2026 | 3.00 | 3.03 | 2.98 | 3.00 | 2.95 | -0.99% | 371,900 |
| Mar 5, 2026 | 3.03 | 3.03 | 2.99 | 3.03 | 2.98 | 1.00% | 408,300 |
| Mar 4, 2026 | 3.08 | 3.08 | 2.97 | 3.00 | 2.95 | -2.60% | 811,700 |
| Mar 3, 2026 | 3.13 | 3.15 | 3.05 | 3.08 | 3.03 | -1.28% | 382,500 |
| Mar 2, 2026 | 3.08 | 3.14 | 3.02 | 3.12 | 3.07 | 0.97% | 940,600 |
| Feb 27, 2026 | 3.16 | 3.16 | 3.08 | 3.09 | 3.04 | -2.22% | 482,200 |
| Feb 26, 2026 | 3.13 | 3.17 | 3.10 | 3.16 | 3.11 | 1.94% | 1,443,300 |
| Feb 25, 2026 | 3.10 | 3.14 | 3.08 | 3.10 | 3.05 | - | 815,200 |
| Feb 24, 2026 | 3.16 | 3.16 | 3.08 | 3.10 | 3.05 | -1.90% | 611,700 |
| Feb 23, 2026 | 3.19 | 3.19 | 3.13 | 3.16 | 3.11 | - | 396,900 |
| Feb 20, 2026 | 3.18 | 3.19 | 3.13 | 3.16 | 3.11 | -0.32% | 280,700 |
| Feb 19, 2026 | 3.08 | 3.17 | 3.08 | 3.17 | 3.12 | 2.92% | 484,600 |
| Feb 16, 2026 | 3.08 | 3.09 | 3.04 | 3.08 | 3.03 | -0.65% | 594,400 |
| Feb 13, 2026 | 3.08 | 3.13 | 3.06 | 3.10 | 3.05 | 0.65% | 929,000 |
| Feb 12, 2026 | 3.13 | 3.13 | 3.05 | 3.08 | 3.03 | -1.60% | 1,969,000 |