Mega Fortris Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.595	0.605	0.590	0.605	0.600	3,444,000
2025-02-12	0.590	0.595	0.585	0.595	0.590	1,398,200
2025-02-10	0.580	0.595	0.580	0.590	0.585	1,852,900
2025-02-07	0.570	0.590	0.570	0.580	0.576	2,452,300
2025-02-06	0.575	0.580	0.570	0.575	0.571	1,352,400
2025-02-05	0.575	0.580	0.575	0.575	0.571	2,278,000
2025-02-04	0.580	0.590	0.570	0.580	0.576	6,714,000
2025-02-03	0.585	0.590	0.570	0.580	0.576	1,902,400
2025-01-31	0.595	0.600	0.580	0.585	0.580	6,308,100
2025-01-28	0.590	0.595	0.585	0.590	0.585	405,400
2025-01-27	0.595	0.605	0.580	0.590	0.585	1,635,200
2025-01-24	0.595	0.605	0.585	0.605	0.600	1,462,800
2025-01-23	0.595	0.610	0.585	0.600	0.595	2,817,400
2025-01-22	0.610	0.620	0.595	0.600	0.595	2,465,300
2025-01-21	0.610	0.615	0.605	0.610	0.605	1,298,900
2025-01-20	0.600	0.610	0.595	0.610	0.605	2,223,700
2025-01-17	0.600	0.605	0.600	0.600	0.595	797,000
2025-01-16	0.605	0.610	0.600	0.610	0.605	829,000
2025-01-15	0.605	0.610	0.590	0.605	0.600	1,872,000
2025-01-14	0.615	0.615	0.610	0.610	0.605	762,200
2025-01-13	0.615	0.615	0.610	0.610	0.605	2,389,200
2025-01-10	0.615	0.625	0.615	0.620	0.615	2,576,700
2025-01-09	0.620	0.630	0.620	0.625	0.620	553,600
2025-01-08	0.620	0.630	0.615	0.625	0.620	4,098,500
2025-01-07	0.630	0.630	0.610	0.625	0.620	4,475,500
2025-01-06	0.640	0.645	0.625	0.630	0.625	5,832,300
2025-01-03	0.630	0.655	0.630	0.635	0.630	7,760,700
2025-01-02	0.625	0.640	0.625	0.630	0.625	2,453,000
2024-12-31	0.620	0.635	0.620	0.630	0.625	3,097,000
2024-12-30	0.625	0.630	0.620	0.625	0.620	5,268,600
2024-12-27	0.625	0.640	0.625	0.630	0.625	3,431,600
2024-12-26	0.615	0.630	0.615	0.630	0.625	2,530,100
2024-12-24	0.625	0.630	0.615	0.615	0.610	5,268,900
2024-12-23	0.625	0.640	0.625	0.630	0.625	3,103,700
2024-12-20	0.630	0.640	0.625	0.625	0.620	5,070,700
2024-12-19	0.620	0.635	0.620	0.630	0.625	894,500
2024-12-18	0.625	0.635	0.625	0.630	0.625	1,943,700
2024-12-17	0.610	0.650	0.610	0.620	0.615	13,292,900
2024-12-16	0.610	0.615	0.600	0.610	0.605	1,432,700
2024-12-13	0.610	0.615	0.605	0.610	0.605	833,800
2024-12-12	0.610	0.615	0.605	0.605	0.600	1,046,200
2024-12-11	0.605	0.615	0.605	0.610	0.605	1,028,200
2024-12-10	0.605	0.605	0.600	0.605	0.600	527,800
2024-12-09	0.605	0.605	0.595	0.605	0.600	827,200
2024-12-06	0.600	0.620	0.600	0.605	0.600	998,300
2024-12-05	0.615	0.615	0.600	0.605	0.600	3,295,000
2024-12-04	0.620	0.620	0.610	0.615	0.610	1,780,200
2024-12-03	0.620	0.620	0.610	0.615	0.610	2,711,200
2024-12-02	0.610	0.625	0.610	0.615	0.610	4,421,000
2024-11-29	0.610	0.615	0.610	0.610	0.605	2,565,300
2024-11-28	0.605	0.615	0.605	0.615	0.610	2,770,900
2024-11-27	0.605	0.610	0.600	0.605	0.600	2,046,000
2024-11-26	0.610	0.615	0.605	0.610	0.605	3,280,600
2024-11-25	0.585	0.610	0.580	0.605	0.600	3,782,500
2024-11-22	0.595	0.605	0.585	0.585	0.580	2,183,300
2024-11-21	0.620	0.620	0.590	0.595	0.590	9,519,800
2024-11-20	0.610	0.630	0.610	0.615	0.610	7,010,800
2024-11-19	0.610	0.620	0.610	0.610	0.605	3,302,700
2024-11-18	0.610	0.620	0.605	0.610	0.605	4,934,900
2024-11-15	0.620	0.630	0.615	0.620	0.615	9,274,400

← NewerPage 8 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.