KLSE:MFCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	3.09	3.11	3.04	3.05	3.05	-1.61%	213,700
May 15, 2026	3.10	3.12	3.03	3.10	3.10	0.32%	416,600
May 14, 2026	3.18	3.18	3.08	3.09	3.09	-3.13%	1,249,600
May 13, 2026	3.23	3.23	3.15	3.19	3.19	-1.24%	663,900
May 12, 2026	3.21	3.25	3.21	3.23	3.23	0.62%	347,800
May 11, 2026	3.20	3.22	3.19	3.21	3.21	0.31%	304,400
May 8, 2026	3.17	3.22	3.15	3.20	3.20	0.63%	501,600
May 7, 2026	3.15	3.25	3.15	3.18	3.18	0.32%	471,700
May 6, 2026	3.14	3.19	3.13	3.17	3.17	0.96%	324,100
May 5, 2026	3.14	3.14	3.10	3.14	3.14	-0.32%	125,500
May 4, 2026	3.10	3.17	3.10	3.15	3.15	1.61%	179,300
Apr 30, 2026	3.16	3.16	3.08	3.10	3.10	-1.90%	404,200
Apr 29, 2026	3.17	3.20	3.13	3.16	3.16	-0.32%	580,000
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