Mega Fortris Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.425	0.460	0.420	0.460	0.456	4,387,000
2025-08-08	0.420	0.445	0.420	0.430	0.427	3,348,400
2025-08-07	0.415	0.425	0.410	0.420	0.417	3,459,000
2025-08-06	0.425	0.430	0.415	0.420	0.417	2,698,700
2025-08-05	0.425	0.435	0.425	0.425	0.422	2,794,300
2025-08-04	0.420	0.435	0.410	0.430	0.427	2,739,400
2025-08-01	0.425	0.435	0.415	0.420	0.417	5,647,600
2025-07-31	0.420	0.430	0.420	0.425	0.422	2,658,400
2025-07-30	0.405	0.420	0.405	0.420	0.417	3,415,200
2025-07-29	0.405	0.415	0.400	0.410	0.407	2,774,200
2025-07-28	0.405	0.410	0.395	0.410	0.407	2,202,900
2025-07-25	0.395	0.415	0.395	0.405	0.402	6,413,100
2025-07-24	0.395	0.405	0.390	0.395	0.392	3,125,300
2025-07-23	0.395	0.400	0.385	0.400	0.397	6,660,700
2025-07-22	0.400	0.400	0.390	0.395	0.392	1,214,600
2025-07-21	0.400	0.405	0.390	0.400	0.397	3,311,700
2025-07-18	0.400	0.400	0.395	0.400	0.397	436,100
2025-07-17	0.405	0.415	0.395	0.405	0.402	1,579,000
2025-07-16	0.410	0.410	0.380	0.405	0.402	6,735,300
2025-07-15	0.405	0.420	0.400	0.410	0.407	2,213,100
2025-07-14	0.400	0.410	0.400	0.410	0.407	635,300
2025-07-11	0.425	0.425	0.395	0.400	0.397	10,146,300
2025-07-10	0.440	0.455	0.430	0.430	0.427	4,933,800
2025-07-09	0.460	0.460	0.440	0.440	0.437	3,972,600
2025-07-08	0.465	0.470	0.440	0.455	0.451	3,026,500
2025-07-07	0.475	0.495	0.455	0.465	0.461	3,031,900
2025-07-04	0.505	0.515	0.480	0.480	0.476	3,632,100
2025-07-03	0.505	0.510	0.500	0.510	0.506	2,718,500
2025-07-02	0.510	0.515	0.505	0.505	0.501	1,510,900
2025-07-01	0.510	0.515	0.505	0.515	0.511	2,008,300
2025-06-30	0.500	0.510	0.500	0.510	0.506	1,921,600
2025-06-26	0.500	0.505	0.500	0.505	0.501	2,154,600
2025-06-25	0.505	0.510	0.500	0.500	0.496	4,478,000
2025-06-24	0.490	0.510	0.490	0.500	0.496	4,442,800
2025-06-23	0.490	0.500	0.480	0.500	0.496	2,542,000
2025-06-20	0.490	0.500	0.485	0.495	0.491	2,245,500
2025-06-19	0.490	0.495	0.485	0.490	0.486	1,655,800
2025-06-18	0.475	0.495	0.475	0.490	0.486	2,503,600
2025-06-17	0.430	0.475	0.425	0.470	0.466	2,674,400
2025-06-16	0.425	0.440	0.425	0.440	0.437	237,800
2025-06-13	0.410	0.440	0.410	0.440	0.437	1,463,500
2025-06-12	0.420	0.420	0.410	0.420	0.417	164,800
2025-06-11	0.420	0.430	0.415	0.430	0.427	6,718,600
2025-06-10	0.405	0.420	0.405	0.420	0.417	4,510,200
2025-06-09	0.405	0.410	0.400	0.405	0.402	763,000
2025-06-06	0.400	0.405	0.395	0.400	0.397	2,142,300
2025-06-05	0.410	0.415	0.395	0.405	0.402	5,215,600
2025-06-04	0.425	0.425	0.405	0.410	0.407	1,745,200
2025-06-03	0.425	0.435	0.415	0.430	0.427	996,400
2025-05-30	0.430	0.435	0.420	0.435	0.432	459,500
2025-05-29	0.435	0.435	0.425	0.430	0.427	376,300
2025-05-28	0.435	0.435	0.415	0.430	0.427	983,600
2025-05-27	0.440	0.440	0.430	0.435	0.432	41,400
2025-05-26	0.440	0.440	0.430	0.440	0.437	1,282,100
2025-05-23	0.430	0.435	0.430	0.435	0.432	83,400
2025-05-22	0.430	0.435	0.430	0.435	0.432	279,100
2025-05-21	0.435	0.440	0.425	0.430	0.427	1,693,800
2025-05-20	0.440	0.440	0.430	0.435	0.432	397,600
2025-05-19	0.445	0.445	0.435	0.435	0.432	531,900
2025-05-16	0.450	0.470	0.440	0.445	0.442	1,617,900

← NewerPage 6 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.