Mega Fortris Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.850	1.880	1.820	1.830	1.830	5,053,700
2026-07-23	1.780	1.870	1.780	1.850	1.850	5,075,000
2026-07-22	1.780	1.800	1.750	1.780	1.780	3,659,500
2026-07-21	1.740	1.800	1.730	1.780	1.780	4,737,900
2026-07-20	1.690	1.750	1.660	1.740	1.740	4,615,400
2026-07-17	1.620	1.710	1.610	1.690	1.690	4,999,700
2026-07-16	1.630	1.630	1.600	1.610	1.610	3,563,900
2026-07-15	1.600	1.630	1.590	1.610	1.610	3,550,400
2026-07-14	1.610	1.620	1.590	1.600	1.600	2,550,700
2026-07-13	1.600	1.610	1.590	1.600	1.600	2,794,000
2026-07-10	1.600	1.630	1.580	1.590	1.590	2,148,000
2026-07-09	1.590	1.600	1.570	1.580	1.580	2,851,900
2026-07-08	1.610	1.650	1.590	1.600	1.600	2,536,400
2026-07-07	1.620	1.640	1.590	1.610	1.610	3,204,300
2026-07-06	1.650	1.660	1.600	1.610	1.610	3,119,700
2026-07-03	1.620	1.650	1.600	1.650	1.650	3,389,800
2026-07-02	1.670	1.670	1.620	1.620	1.620	3,554,000
2026-07-01	1.650	1.680	1.630	1.660	1.660	2,452,700
2026-06-30	1.670	1.670	1.550	1.650	1.650	4,570,400
2026-06-29	1.690	1.690	1.630	1.670	1.670	3,366,300
2026-06-26	1.690	1.710	1.670	1.690	1.690	1,789,000
2026-06-25	1.710	1.710	1.670	1.690	1.690	2,706,200
2026-06-24	1.730	1.740	1.690	1.700	1.700	2,553,000
2026-06-23	1.690	1.730	1.670	1.730	1.730	1,288,200
2026-06-22	1.720	1.740	1.650	1.690	1.690	1,911,900
2026-06-19	1.700	1.750	1.690	1.720	1.720	2,625,100
2026-06-18	1.670	1.710	1.670	1.700	1.700	1,066,000
2026-06-17	1.680	1.680	1.680	1.680	1.680	0
2026-06-16	1.700	1.710	1.680	1.680	1.680	1,630,900
2026-06-15	1.610	1.720	1.580	1.700	1.700	14,279,200
2026-06-12	1.600	1.630	1.590	1.600	1.600	32,845,100
2026-06-11	1.640	1.650	1.600	1.610	1.610	3,958,100
2026-06-10	1.610	1.690	1.600	1.640	1.640	1,911,900
2026-06-09	1.630	1.640	1.520	1.600	1.600	2,856,500
2026-06-08	1.610	1.660	1.570	1.630	1.630	25,674,200
2026-06-05	1.630	1.630	1.560	1.600	1.600	6,915,300
2026-06-04	1.640	1.660	1.610	1.630	1.630	7,081,600
2026-06-03	1.650	1.660	1.600	1.630	1.630	6,927,500
2026-06-02	1.650	1.650	1.650	1.650	1.650	0
2026-06-01	1.650	1.650	1.650	1.650	1.650	0
2026-05-29	1.630	1.670	1.620	1.650	1.650	4,611,500
2026-05-28	1.650	1.670	1.580	1.610	1.610	7,080,600
2026-05-27	1.650	1.650	1.650	1.650	1.650	0
2026-05-26	1.630	1.660	1.620	1.650	1.650	3,647,900
2026-05-25	1.620	1.630	1.600	1.630	1.630	3,614,100
2026-05-22	1.620	1.650	1.600	1.610	1.610	9,579,000
2026-05-21	1.610	1.630	1.600	1.620	1.620	8,464,800
2026-05-20	1.620	1.640	1.600	1.610	1.610	12,862,300
2026-05-19	1.490	1.640	1.480	1.620	1.620	13,745,000
2026-05-18	1.490	1.500	1.470	1.480	1.480	9,218,300
2026-05-15	1.490	1.500	1.420	1.480	1.480	7,045,300
2026-05-14	1.480	1.510	1.480	1.490	1.490	9,915,900
2026-05-13	1.480	1.500	1.470	1.480	1.480	10,716,200
2026-05-12	1.450	1.490	1.440	1.480	1.480	9,087,100
2026-05-11	1.450	1.460	1.440	1.450	1.450	6,862,300
2026-05-08	1.450	1.470	1.430	1.440	1.440	12,326,300
2026-05-07	1.450	1.460	1.430	1.450	1.450	7,584,600
2026-05-06	1.430	1.450	1.420	1.450	1.450	6,293,200
2026-05-05	1.390	1.430	1.390	1.430	1.430	10,064,700
2026-05-04	1.390	1.420	1.380	1.400	1.400	10,076,500

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-25	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.