KLSE:MFCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.92	2.92	2.85	2.86	2.86	-2.05%	569,400
Aug 10, 2026	2.95	2.98	2.90	2.92	2.92	-0.68%	315,500
Aug 7, 2026	2.90	2.95	2.90	2.94	2.94	1.03%	221,200
Aug 6, 2026	2.91	2.93	2.90	2.91	2.91	-	229,000
Aug 5, 2026	2.92	2.93	2.90	2.91	2.91	-	168,100
Aug 4, 2026	2.94	2.94	2.91	2.91	2.91	-0.68%	129,200
Aug 3, 2026	2.98	2.98	2.93	2.93	2.93	-2.01%	118,500
Jul 31, 2026	2.95	3.00	2.94	2.99	2.99	1.36%	135,500
Jul 30, 2026	2.95	2.96	2.92	2.95	2.95	-	144,200
Jul 29, 2026	2.92	2.95	2.91	2.95	2.95	1.72%	129,900
Jul 28, 2026	2.93	2.94	2.89	2.90	2.90	-1.02%	372,200
Jul 27, 2026	2.89	2.94	2.89	2.93	2.93	1.38%	167,200
Jul 24, 2026	2.90	2.91	2.88	2.89	2.89	0.35%	76,000
Jul 23, 2026	2.89	2.92	2.87	2.88	2.88	-0.35%	256,800
Jul 22, 2026	2.89	2.93	2.87	2.89	2.89	-0.34%	65,300
Jul 21, 2026	2.90	2.93	2.87	2.90	2.90	0.69%	157,000
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