Mega Fortris Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.915	0.930	0.910	0.920	0.920	20,380,300
2026-01-30	0.930	0.940	0.920	0.920	0.920	16,924,800
2026-01-29	0.920	0.950	0.915	0.930	0.930	19,943,800
2026-01-28	0.920	0.925	0.910	0.920	0.920	18,031,300
2026-01-27	0.920	0.925	0.910	0.920	0.920	19,103,900
2026-01-26	0.895	0.925	0.885	0.920	0.920	20,558,600
2026-01-23	0.895	0.900	0.880	0.895	0.895	24,045,500
2026-01-22	0.900	0.910	0.875	0.880	0.880	17,679,000
2026-01-21	0.895	0.910	0.890	0.900	0.900	16,861,900
2026-01-20	0.895	0.910	0.885	0.900	0.900	19,763,600
2026-01-19	0.890	0.890	0.890	0.890	0.890	17,783,100
2026-01-16	0.855	0.895	0.855	0.890	0.890	11,881,800
2026-01-15	0.880	0.880	0.850	0.855	0.855	25,686,600
2026-01-14	0.880	0.885	0.870	0.880	0.880	19,535,400
2026-01-13	0.865	0.890	0.865	0.880	0.880	12,815,400
2026-01-12	0.895	0.900	0.850	0.860	0.860	25,638,100
2026-01-09	0.925	0.925	0.890	0.900	0.900	19,774,100
2026-01-08	0.900	0.930	0.895	0.925	0.925	14,200,100
2026-01-07	0.880	0.900	0.875	0.900	0.900	16,699,600
2026-01-06	0.880	0.890	0.860	0.880	0.880	20,473,500
2026-01-05	0.875	0.895	0.860	0.890	0.890	18,298,500
2026-01-02	0.890	0.930	0.860	0.875	0.875	21,663,400
2026-01-01	0.890	0.890	0.890	0.890	0.890	0
2025-12-31	0.880	0.900	0.865	0.890	0.890	23,405,700
2025-12-30	0.800	0.900	0.775	0.880	0.880	32,972,700
2025-12-29	0.790	0.800	0.785	0.800	0.800	17,047,400
2025-12-26	0.780	0.795	0.770	0.795	0.795	15,129,100
2025-12-25	0.780	0.780	0.780	0.780	0.780	0
2025-12-24	0.780	0.790	0.755	0.780	0.780	29,528,500
2025-12-23	0.790	0.795	0.775	0.780	0.780	18,732,200
2025-12-22	0.790	0.795	0.775	0.785	0.785	10,184,700
2025-12-19	0.790	0.795	0.785	0.790	0.790	20,180,400
2025-12-18	0.785	0.795	0.780	0.790	0.790	17,519,700
2025-12-17	0.795	0.795	0.765	0.780	0.780	18,819,400
2025-12-16	0.795	0.800	0.770	0.795	0.795	28,064,300
2025-12-15	0.795	0.800	0.780	0.800	0.800	21,389,300
2025-12-12	0.785	0.795	0.780	0.795	0.795	4,438,500
2025-12-11	0.785	0.790	0.760	0.790	0.790	20,259,200
2025-12-10	0.780	0.785	0.775	0.785	0.785	16,325,800
2025-12-09	0.780	0.785	0.770	0.785	0.785	12,306,700
2025-12-08	0.780	0.785	0.765	0.780	0.780	21,836,600
2025-12-05	0.770	0.790	0.765	0.785	0.785	18,628,500
2025-12-04	0.775	0.775	0.760	0.775	0.775	14,808,900
2025-12-03	0.775	0.775	0.760	0.775	0.775	17,512,400
2025-12-02	0.780	0.785	0.765	0.775	0.775	15,367,400
2025-12-01	0.775	0.780	0.760	0.770	0.770	8,427,100
2025-11-28	0.785	0.790	0.770	0.775	0.775	17,909,900
2025-11-27	0.790	0.795	0.780	0.790	0.790	19,916,600
2025-11-26	0.765	0.790	0.760	0.790	0.790	13,321,800
2025-11-25	0.775	0.785	0.745	0.760	0.760	24,907,000
2025-11-24	0.785	0.790	0.770	0.775	0.775	20,625,200
2025-11-21	0.780	0.785	0.770	0.785	0.785	11,836,600
2025-11-20	0.790	0.795	0.770	0.770	0.770	14,766,400
2025-11-19	0.795	0.800	0.775	0.790	0.790	25,936,100
2025-11-18	0.785	0.800	0.770	0.790	0.790	12,696,400
2025-11-17	0.785	0.800	0.780	0.785	0.785	12,733,500
2025-11-14	0.790	0.795	0.775	0.785	0.785	21,617,400
2025-11-13	0.800	0.800	0.780	0.785	0.785	22,586,800
2025-11-12	0.800	0.810	0.775	0.800	0.800	8,048,500
2025-11-11	0.805	0.810	0.795	0.800	0.800	14,570,900

← NewerPage 4 of 5 · 255 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.