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
2025-10-17	0.745	0.755	0.725	0.745	0.745	21,722,800
2025-10-16	0.690	0.750	0.680	0.745	0.745	30,211,800
2025-10-15	0.690	0.695	0.680	0.690	0.690	21,100,200
2025-10-14	0.695	0.695	0.680	0.690	0.690	12,183,800
2025-10-13	0.675	0.700	0.665	0.690	0.690	18,317,900
2025-10-10	0.680	0.685	0.675	0.680	0.680	14,886,600
2025-10-09	0.680	0.685	0.675	0.680	0.680	6,347,400
2025-10-08	0.675	0.680	0.670	0.680	0.680	6,902,600
2025-10-07	0.675	0.680	0.655	0.670	0.670	9,362,500
2025-10-06	0.650	0.690	0.650	0.675	0.675	12,975,100
2025-10-03	0.650	0.660	0.645	0.650	0.650	5,485,400
2025-10-02	0.650	0.655	0.645	0.650	0.650	4,449,100
2025-10-01	0.650	0.655	0.640	0.655	0.655	5,505,100
2025-09-30	0.660	0.660	0.640	0.655	0.655	7,748,300
2025-09-29	0.660	0.665	0.645	0.660	0.660	8,574,500
2025-09-26	0.660	0.660	0.640	0.655	0.655	5,767,400
2025-09-25	0.645	0.670	0.630	0.660	0.660	13,252,000
2025-09-24	0.640	0.645	0.635	0.640	0.635	7,883,700
2025-09-23	0.645	0.650	0.635	0.640	0.635	8,946,100
2025-09-22	0.620	0.645	0.605	0.645	0.640	2,679,600
2025-09-19	0.640	0.645	0.605	0.615	0.610	10,623,300
2025-09-18	0.650	0.655	0.635	0.640	0.635	7,859,800
2025-09-17	0.660	0.670	0.640	0.645	0.640	10,842,400
2025-09-12	0.660	0.670	0.655	0.660	0.655	8,929,900
2025-09-11	0.645	0.670	0.645	0.655	0.650	9,131,300
2025-09-10	0.640	0.640	0.630	0.640	0.635	12,378,600
2025-09-09	0.640	0.645	0.615	0.640	0.635	5,942,500
2025-09-08	0.625	0.640	0.615	0.640	0.635	3,638,800
2025-09-04	0.625	0.630	0.605	0.615	0.610	2,342,700
2025-09-03	0.610	0.625	0.610	0.625	0.620	5,928,000
2025-09-02	0.610	0.630	0.605	0.615	0.610	5,817,900
2025-08-29	0.590	0.615	0.590	0.605	0.600	8,975,800
2025-08-28	0.540	0.585	0.535	0.585	0.580	11,837,900
2025-08-27	0.520	0.550	0.515	0.545	0.541	5,106,400
2025-08-26	0.480	0.530	0.450	0.515	0.511	14,644,200
2025-08-25	0.555	0.555	0.515	0.520	0.516	7,642,800
2025-08-22	0.550	0.555	0.535	0.550	0.546	6,329,900
2025-08-21	0.550	0.555	0.510	0.550	0.546	14,518,100
2025-08-20	0.555	0.565	0.545	0.550	0.546	7,088,200
2025-08-19	0.540	0.560	0.540	0.555	0.551	6,713,800
2025-08-18	0.535	0.540	0.525	0.540	0.536	3,319,400
2025-08-15	0.545	0.555	0.520	0.535	0.531	8,533,300
2025-08-14	0.520	0.550	0.520	0.540	0.536	13,913,900
2025-08-13	0.470	0.525	0.470	0.515	0.511	14,417,900
2025-08-12	0.460	0.475	0.450	0.470	0.466	6,007,900

← NewerPage 5 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.