Mega First Corporation Berhad (KLSE:MFCB)
Malaysia · Delayed Price · Currency is MYR 2.980
+0.020 (0.68%)
At close: Jun 9, 2026
KLSE:MFCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.35% | 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 |