Mega Fortris Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.400	1.400	1.400	1.400	1.400	0
2026-04-30	1.380	1.400	1.370	1.400	1.400	11,155,900
2026-04-29	1.330	1.400	1.320	1.380	1.380	13,587,600
2026-04-28	1.310	1.350	1.310	1.330	1.330	12,169,800
2026-04-27	1.290	1.320	1.250	1.320	1.320	44,984,200
2026-04-24	1.290	1.330	1.240	1.310	1.310	46,179,900
2026-04-23	1.290	1.310	1.270	1.290	1.290	11,780,200
2026-04-22	1.260	1.310	1.260	1.290	1.290	15,805,200
2026-04-21	1.230	1.270	1.230	1.250	1.250	14,798,900
2026-04-20	1.230	1.240	1.210	1.230	1.230	27,126,200
2026-04-17	1.240	1.260	1.200	1.230	1.230	31,240,000
2026-04-16	1.220	1.250	1.210	1.240	1.240	31,179,900
2026-04-15	1.230	1.230	1.150	1.220	1.220	24,253,400
2026-04-14	1.250	1.260	1.200	1.220	1.220	24,623,500
2026-04-13	1.200	1.280	1.200	1.250	1.250	19,125,400
2026-04-10	1.170	1.270	1.140	1.240	1.240	26,173,300
2026-04-09	1.170	1.180	1.150	1.170	1.170	25,753,400
2026-04-08	1.170	1.190	1.130	1.170	1.170	25,666,600
2026-04-07	1.120	1.180	1.120	1.160	1.160	19,531,700
2026-04-06	1.120	1.140	1.080	1.120	1.120	24,893,100
2026-04-03	1.130	1.140	1.090	1.110	1.110	20,056,300
2026-04-02	1.070	1.140	1.060	1.120	1.120	15,592,900
2026-04-01	1.080	1.090	1.030	1.070	1.070	22,086,300
2026-03-31	0.935	1.070	0.930	1.060	1.060	23,669,400
2026-03-30	0.850	0.925	0.800	0.925	0.925	30,334,800
2026-03-27	1.000	1.020	0.750	0.765	0.765	21,375,800
2026-03-26	1.050	1.050	0.995	1.000	1.000	19,902,200
2026-03-25	1.060	1.200	1.010	1.040	1.040	24,059,600
2026-03-24	1.200	1.210	1.020	1.060	1.060	25,374,800
2026-03-20	1.210	1.210	1.210	1.210	1.210	0
2026-03-19	1.240	1.270	1.150	1.210	1.210	23,150,600
2026-03-18	1.170	1.280	1.160	1.240	1.240	24,732,800
2026-03-17	1.190	1.200	1.160	1.180	1.180	17,747,400
2026-03-16	1.000	1.190	1.000	1.180	1.180	28,822,900
2026-03-13	1.010	1.010	0.990	1.000	1.000	16,416,801
2026-03-12	0.995	1.020	0.995	1.000	1.000	18,177,699
2026-03-11	0.975	0.995	0.945	0.985	0.985	26,335,500
2026-03-10	0.995	1.010	0.975	0.975	0.975	21,761,600
2026-03-09	0.995	1.020	0.980	0.990	0.990	21,159,900
2026-03-06	1.020	1.030	0.995	1.000	1.000	22,978,200
2026-03-05	0.980	1.030	0.980	1.010	1.010	22,071,600
2026-03-04	0.975	0.975	0.955	0.975	0.975	15,504,100
2026-03-03	0.975	0.990	0.965	0.970	0.970	19,374,100
2026-03-02	0.960	0.990	0.935	0.980	0.980	16,214,300
2026-02-27	0.990	0.990	0.960	0.970	0.970	16,686,200
2026-02-26	0.990	1.000	0.970	0.990	0.990	25,816,900
2026-02-25	0.975	0.985	0.965	0.985	0.985	14,624,100
2026-02-24	0.970	0.980	0.950	0.975	0.975	17,761,700
2026-02-23	0.975	0.975	0.960	0.970	0.970	18,692,500
2026-02-20	0.975	0.980	0.955	0.970	0.970	12,835,000
2026-02-19	0.910	0.985	0.910	0.970	0.970	18,379,000
2026-02-16	0.890	0.920	0.890	0.910	0.910	25,899,200
2026-02-13	0.905	0.905	0.880	0.885	0.885	16,651,900
2026-02-12	0.915	0.920	0.900	0.900	0.900	17,142,400
2026-02-11	0.915	0.920	0.900	0.915	0.915	22,964,500
2026-02-10	0.905	0.920	0.900	0.920	0.920	19,863,700
2026-02-09	0.905	0.925	0.895	0.900	0.900	13,789,700
2026-02-06	0.910	0.920	0.900	0.900	0.900	18,913,100
2026-02-05	0.920	0.920	0.905	0.910	0.910	16,898,100
2026-02-04	0.920	0.925	0.910	0.920	0.920	15,185,300

← NewerPage 3 of 9 · 484 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.