Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← 5327.KLSE stock page

Mega Fortris Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.800	0.810	0.790	0.800	0.800	20,436,600
2025-11-07	0.810	0.820	0.785	0.790	0.790	15,028,300
2025-11-06	0.810	0.815	0.795	0.805	0.805	19,238,200
2025-11-05	0.800	0.815	0.795	0.805	0.805	23,932,000
2025-11-04	0.790	0.805	0.785	0.805	0.805	22,121,800
2025-11-03	0.790	0.800	0.650	0.790	0.790	22,357,600
2025-10-31	0.815	0.815	0.790	0.795	0.795	18,273,300
2025-10-30	0.810	0.820	0.800	0.810	0.810	24,634,000
2025-10-29	0.790	0.810	0.780	0.810	0.810	14,961,500
2025-10-28	0.790	0.795	0.780	0.785	0.785	24,631,000
2025-10-27	0.780	0.800	0.780	0.790	0.790	23,148,100
2025-10-24	0.765	0.780	0.755	0.775	0.775	25,111,600
2025-10-23	0.750	0.770	0.745	0.765	0.765	18,720,700
2025-10-22	0.750	0.750	0.735	0.750	0.750	22,490,500
2025-10-21	0.745	0.755	0.735	0.750	0.750	17,907,700

← NewerPage 5 of 5 · 255 trading days

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.