Mega Fortris Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.070	3.110	3.070	3.090	3.090	2,165,100
2026-10-15	3.050	3.070	3.030	3.070	3.070	4,206,400
2026-10-14	2.980	3.050	2.980	3.050	3.050	3,600,800
2026-10-13	2.940	3.000	2.830	2.990	2.990	3,009,400
2026-10-12	2.940	2.950	2.910	2.940	2.940	2,903,800
2026-10-09	2.850	2.960	2.850	2.950	2.950	4,101,000
2026-10-08	2.750	2.850	2.750	2.850	2.850	2,482,800
2026-10-07	2.730	2.760	2.720	2.760	2.760	2,385,500
2026-10-06	2.620	2.750	2.610	2.740	2.740	5,607,000
2026-10-05	2.700	2.700	2.600	2.620	2.620	3,423,000
2026-10-02	2.740	2.760	2.690	2.690	2.690	2,244,000
2026-10-01	2.750	2.770	2.710	2.750	2.750	4,006,300
2026-09-30	2.760	2.780	2.690	2.750	2.750	3,331,400
2026-09-29	2.680	2.770	2.680	2.760	2.760	1,702,500
2026-09-28	2.700	2.720	2.630	2.690	2.690	3,152,900
2026-09-25	2.720	2.740	2.560	2.700	2.700	4,361,300
2026-09-24	2.600	2.720	2.600	2.720	2.720	2,405,500
2026-09-23	2.600	2.620	2.540	2.600	2.600	2,688,200
2026-09-22	2.630	2.650	2.590	2.590	2.590	2,845,300
2026-09-21	2.600	2.640	2.590	2.630	2.630	1,109,800
2026-09-18	2.520	2.610	2.520	2.610	2.610	4,260,500

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.