KLSE:MFCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.89	2.90	2.87	2.88	2.88	-0.35%	54,000
Jul 17, 2026	2.91	2.91	2.86	2.89	2.89	0.35%	335,200
Jul 16, 2026	2.90	2.93	2.88	2.88	2.88	-0.35%	340,400
Jul 15, 2026	2.91	2.91	2.89	2.89	2.89	-0.34%	195,400
Jul 14, 2026	2.90	2.93	2.89	2.90	2.90	0.35%	65,600
Jul 13, 2026	2.90	2.91	2.87	2.89	2.89	-1.03%	226,300
Jul 10, 2026	2.94	2.97	2.91	2.92	2.92	0.69%	174,400
Jul 9, 2026	2.90	2.94	2.89	2.90	2.90	-0.34%	159,200
Jul 8, 2026	2.90	2.92	2.89	2.91	2.91	0.69%	313,700
Jul 7, 2026	2.94	2.94	2.89	2.89	2.89	-1.70%	132,300
Jul 6, 2026	2.94	2.95	2.92	2.94	2.94	0.68%	146,100
Jul 3, 2026	2.89	2.93	2.89	2.92	2.92	1.04%	83,000
Jul 2, 2026	2.90	2.94	2.88	2.89	2.89	-1.03%	226,500
Jul 1, 2026	2.89	2.96	2.85	2.92	2.92	1.39%	237,300
Jun 30, 2026	2.84	2.88	2.83	2.88	2.88	1.41%	118,300
Jun 29, 2026	2.88	2.88	2.83	2.84	2.84	-1.05%	166,700
Jun 26, 2026	2.83	2.88	2.82	2.87	2.87	2.50%	192,100
Jun 25, 2026	2.88	2.89	2.80	2.80	2.80	-3.11%	1,066,000
Jun 24, 2026	2.90	2.92	2.89	2.89	2.89	-0.34%	123,400
Jun 23, 2026	2.90	2.91	2.86	2.90	2.90	-	310,800
Jun 22, 2026	2.94	2.97	2.88	2.90	2.90	-0.34%	453,800
Jun 19, 2026	3.00	3.00	2.91	2.91	2.91	-3.00%	1,091,400
Jun 18, 2026	2.97	3.02	2.97	3.00	3.00	1.01%	270,400
Jun 16, 2026	3.01	3.03	2.95	2.97	2.97	-1.33%	734,100
Jun 15, 2026	3.03	3.03	2.97	3.01	3.01	-0.66%	133,400
Jun 12, 2026	3.01	3.03	3.00	3.03	3.03	-	49,900
Jun 11, 2026	3.01	3.03	2.96	3.03	3.03	0.66%	96,600
Jun 10, 2026	2.99	3.04	2.96	3.01	3.01	1.01%	119,800
Jun 9, 2026	2.96	3.00	2.96	2.98	2.98	0.68%	43,800
Jun 8, 2026	2.96	3.00	2.92	2.96	2.96	-	457,100
Jun 5, 2026	3.00	3.00	2.95	2.96	2.96	-1.99%	572,000
Jun 4, 2026	3.02	3.05	2.97	3.02	3.02	0.67%	318,300
Jun 3, 2026	3.05	3.08	3.00	3.00	3.00	-4.46%	591,000
May 29, 2026	3.00	3.14	2.98	3.14	3.14	4.67%	872,100
May 28, 2026	2.94	3.01	2.94	3.00	3.00	1.01%	325,200
May 26, 2026	3.03	3.03	2.92	2.97	2.97	-1.98%	936,700
May 25, 2026	3.07	3.07	2.94	3.03	3.03	-1.62%	972,900
May 22, 2026	3.09	3.09	3.02	3.08	3.08	-	719,300
May 21, 2026	3.15	3.15	3.05	3.08	3.08	-2.22%	735,100
May 20, 2026	3.12	3.17	3.10	3.15	3.15	0.96%	405,400
May 19, 2026	3.07	3.12	3.05	3.12	3.12	2.30%	561,400
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