Mega Fortris Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.455	0.455	0.445	0.445	0.442	724,400
2025-05-14	0.425	0.460	0.425	0.450	0.447	5,946,600
2025-05-13	0.430	0.435	0.420	0.425	0.422	993,200
2025-05-09	0.440	0.440	0.415	0.435	0.432	1,662,600
2025-05-08	0.445	0.450	0.440	0.445	0.442	1,006,000
2025-05-07	0.445	0.450	0.440	0.445	0.442	2,774,300
2025-05-06	0.450	0.450	0.440	0.445	0.442	630,400
2025-05-05	0.445	0.460	0.440	0.445	0.442	3,238,100
2025-05-02	0.445	0.445	0.440	0.445	0.442	404,000
2025-04-30	0.440	0.450	0.440	0.445	0.442	964,900
2025-04-29	0.445	0.445	0.435	0.440	0.437	354,300
2025-04-28	0.445	0.450	0.440	0.445	0.442	311,300
2025-04-25	0.440	0.445	0.440	0.440	0.437	1,576,400
2025-04-24	0.440	0.445	0.435	0.440	0.437	87,900
2025-04-23	0.450	0.450	0.435	0.440	0.437	397,100
2025-04-22	0.440	0.450	0.430	0.450	0.447	4,638,900
2025-04-21	0.440	0.450	0.440	0.440	0.437	229,700
2025-04-18	0.435	0.450	0.435	0.445	0.442	4,927,400
2025-04-17	0.430	0.450	0.430	0.450	0.447	1,857,500
2025-04-16	0.450	0.450	0.425	0.450	0.447	1,113,400
2025-04-15	0.450	0.470	0.445	0.450	0.447	2,191,000
2025-04-14	0.455	0.460	0.445	0.450	0.447	391,100
2025-04-11	0.440	0.460	0.435	0.460	0.456	418,800
2025-04-10	0.435	0.450	0.435	0.445	0.442	1,602,100
2025-04-09	0.430	0.435	0.400	0.435	0.432	1,639,900
2025-04-08	0.470	0.470	0.430	0.440	0.437	1,665,200
2025-04-07	0.465	0.465	0.415	0.440	0.437	2,252,800
2025-04-04	0.495	0.495	0.475	0.480	0.476	1,238,500
2025-04-03	0.495	0.500	0.485	0.500	0.496	1,724,000
2025-04-02	0.495	0.505	0.495	0.500	0.496	2,002,600
2025-03-28	0.495	0.500	0.490	0.495	0.491	843,100
2025-03-27	0.495	0.500	0.490	0.495	0.491	1,264,100
2025-03-26	0.495	0.495	0.490	0.495	0.491	1,591,900
2025-03-25	0.495	0.500	0.490	0.500	0.496	202,500
2025-03-24	0.500	0.500	0.490	0.500	0.496	955,300
2025-03-21	0.500	0.505	0.490	0.505	0.501	281,000
2025-03-20	0.490	0.505	0.490	0.505	0.501	1,933,700
2025-03-19	0.480	0.495	0.480	0.495	0.491	1,150,700
2025-03-17	0.480	0.490	0.475	0.480	0.476	2,334,600
2025-03-14	0.470	0.495	0.470	0.475	0.471	1,792,000
2025-03-13	0.495	0.495	0.475	0.475	0.471	2,504,100
2025-03-12	0.495	0.495	0.485	0.490	0.486	1,553,000
2025-03-11	0.490	0.500	0.480	0.495	0.491	3,610,300
2025-03-10	0.495	0.515	0.485	0.500	0.496	3,604,800
2025-03-07	0.495	0.500	0.490	0.500	0.496	1,349,300
2025-03-06	0.505	0.505	0.495	0.500	0.496	3,361,100
2025-03-05	0.500	0.515	0.495	0.510	0.506	3,784,700
2025-03-04	0.525	0.525	0.480	0.515	0.511	4,047,000
2025-03-03	0.555	0.560	0.480	0.535	0.531	2,392,100
2025-02-28	0.555	0.555	0.545	0.555	0.551	3,395,100
2025-02-27	0.555	0.560	0.550	0.560	0.556	2,055,400
2025-02-26	0.555	0.560	0.550	0.560	0.556	997,100
2025-02-25	0.570	0.575	0.550	0.560	0.556	3,166,400
2025-02-24	0.580	0.585	0.570	0.570	0.566	2,183,100
2025-02-21	0.585	0.585	0.575	0.580	0.576	1,141,500
2025-02-20	0.585	0.585	0.575	0.580	0.576	1,454,200
2025-02-19	0.575	0.590	0.570	0.585	0.580	3,187,000
2025-02-18	0.575	0.575	0.560	0.575	0.571	907,400
2025-02-17	0.580	0.580	0.560	0.570	0.566	1,524,800
2025-02-14	0.605	0.605	0.575	0.580	0.576	3,390,900

← NewerPage 7 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.