Mega Fortris Berhad historical data

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

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
2026-09-17	2.420	2.520	2.420	2.520	2.520	5,094,200
2026-09-16	2.430	2.430	2.430	2.430	2.430	0
2026-09-15	2.400	2.440	2.390	2.430	2.430	2,187,300
2026-09-14	2.400	2.420	2.370	2.400	2.400	4,379,600
2026-09-11	2.310	2.400	2.310	2.400	2.400	3,244,100
2026-09-10	2.290	2.310	2.280	2.310	2.310	1,976,200
2026-09-09	2.290	2.330	2.290	2.290	2.290	2,046,100
2026-09-08	2.310	2.340	2.260	2.290	2.290	5,247,800
2026-09-07	2.320	2.320	2.230	2.310	2.310	12,168,500
2026-09-04	2.320	2.340	2.290	2.340	2.340	8,160,800
2026-09-03	2.320	2.330	2.270	2.310	2.310	12,536,200
2026-09-02	2.310	2.330	2.300	2.320	2.320	2,121,900
2026-09-01	2.290	2.330	2.250	2.310	2.310	14,243,500
2026-08-31	2.300	2.300	2.300	2.300	2.300	0
2026-08-28	2.110	2.300	2.110	2.300	2.300	17,140,200
2026-08-27	2.080	2.110	2.040	2.110	2.110	11,499,100
2026-08-26	2.060	2.080	2.020	2.080	2.080	16,566,800
2026-08-25	2.050	2.050	2.050	2.050	2.050	0
2026-08-24	2.010	2.060	1.990	2.050	2.050	15,972,100
2026-08-21	2.040	2.080	2.000	2.010	2.010	5,091,100
2026-08-20	2.000	2.050	2.000	2.050	2.050	5,924,200
2026-08-19	1.950	2.000	1.940	2.000	2.000	6,447,800
2026-08-18	1.940	1.970	1.910	1.950	1.950	7,505,800
2026-08-17	1.900	1.940	1.870	1.940	1.940	5,359,100
2026-08-14	1.830	1.900	1.830	1.900	1.900	5,712,100
2026-08-13	1.850	1.860	1.830	1.830	1.830	7,330,100
2026-08-12	1.860	1.870	1.840	1.850	1.850	4,585,200
2026-08-11	1.880	1.900	1.850	1.860	1.860	5,664,300
2026-08-10	1.900	1.920	1.850	1.880	1.880	6,443,700
2026-08-07	1.900	1.910	1.880	1.900	1.900	5,403,300
2026-08-06	1.890	1.920	1.860	1.900	1.900	6,945,800
2026-08-05	1.880	1.920	1.870	1.890	1.890	4,896,700
2026-08-04	1.920	1.930	1.850	1.890	1.890	7,997,800
2026-08-03	1.790	1.950	1.790	1.910	1.910	6,618,900
2026-07-31	1.800	1.830	1.780	1.800	1.800	5,186,900
2026-07-30	1.800	1.850	1.800	1.800	1.800	5,442,300
2026-07-29	1.740	1.830	1.700	1.810	1.810	7,492,300
2026-07-28	1.760	1.760	1.680	1.730	1.730	4,790,800
2026-07-27	1.840	1.840	1.700	1.760	1.760	6,956,900

Page 1 of 3 · 130 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.