Skip to main content
Mega Fortris Berhad (KLSE:MEGAFB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.990
-0.010 (-1.00%)
At close: Mar 9, 2026

Mega Fortris Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.021.031.001.001.00-0.99%22,978,200
Mar 5, 20260.981.030.981.011.013.59%22,071,600
Mar 4, 20260.980.980.960.980.980.52%15,504,100
Mar 3, 20260.980.990.970.970.97-1.02%19,374,100
Mar 2, 20260.960.990.940.980.981.03%16,214,300
Feb 27, 20260.990.990.960.970.97-2.02%16,686,200
Feb 26, 20260.991.000.970.990.990.51%25,816,900
Feb 25, 20260.980.990.970.990.991.03%14,624,100
Feb 24, 20260.970.980.950.980.980.52%17,761,700
Feb 23, 20260.980.980.960.970.97-18,692,500
Feb 20, 20260.980.980.960.970.97-12,835,000
Feb 19, 20260.910.990.910.970.976.59%18,379,000
Feb 16, 20260.890.920.890.910.912.82%25,899,200
Feb 13, 20260.910.910.880.890.89-1.67%16,651,900
Feb 12, 20260.920.920.900.900.90-1.64%17,142,400
Feb 11, 20260.920.920.900.920.92-0.54%22,964,500
Feb 10, 20260.910.920.900.920.922.22%19,863,700
Feb 9, 20260.910.930.900.900.90-13,789,700
Feb 6, 20260.910.920.900.900.90-1.10%18,913,100
Feb 5, 20260.920.920.910.910.91-1.09%16,898,100
Feb 4, 20260.920.930.910.920.92-15,185,300
Feb 3, 20260.920.930.910.920.92-20,380,300
Jan 30, 20260.930.940.920.920.92-1.08%16,924,800
Jan 29, 20260.920.950.920.930.931.09%20,222,800
Jan 28, 20260.920.930.910.920.92-18,031,300
Jan 27, 20260.920.930.910.920.92-19,103,900
Jan 26, 20260.900.930.890.920.922.79%20,558,600
Jan 23, 20260.900.900.880.900.901.70%24,045,500
Jan 22, 20260.900.910.880.880.88-2.22%17,679,000
Jan 21, 20260.900.910.890.900.90-16,861,900
Jan 20, 20260.900.910.890.900.900.56%19,763,600
Jan 19, 20260.900.900.890.900.900.56%17,783,100
Jan 16, 20260.860.900.860.890.894.09%11,881,800
Jan 15, 20260.880.880.850.860.86-2.84%25,686,600
Jan 14, 20260.880.890.870.880.88-19,535,400
Jan 13, 20260.870.890.870.880.882.33%12,815,400
Jan 12, 20260.900.900.850.860.86-4.44%25,638,100
Jan 9, 20260.930.930.890.900.90-2.70%19,774,100
Jan 8, 20260.900.930.900.930.932.78%14,200,100
Jan 7, 20260.880.900.880.900.902.27%16,699,600
Jan 6, 20260.880.890.860.880.88-1.12%20,473,500
Jan 5, 20260.880.900.860.890.891.71%18,298,500
Jan 2, 20260.890.930.860.880.88-1.69%21,663,400
Dec 31, 20250.880.900.870.890.891.14%23,405,700
Dec 30, 20250.800.900.780.880.8810.00%32,972,700
Dec 29, 20250.790.800.790.800.800.63%17,047,400
Dec 26, 20250.780.800.770.800.801.92%15,129,100
Dec 24, 20250.780.790.760.780.78-29,528,500
Dec 23, 20250.790.800.780.780.78-0.64%18,732,200
Dec 22, 20250.790.800.780.790.79-0.63%10,184,700
Dec 19, 20250.790.800.790.790.79-20,180,400
Dec 18, 20250.790.800.780.790.791.28%17,519,700
Dec 17, 20250.800.800.770.780.78-1.89%18,819,400
Dec 16, 20250.800.800.770.800.80-0.63%28,064,300
Dec 15, 20250.800.800.780.800.800.63%21,389,300
Dec 12, 20250.790.800.780.800.800.63%4,438,500
Dec 11, 20250.790.790.760.790.790.64%20,259,200
Dec 10, 20250.780.790.780.790.79-16,325,800
Dec 9, 20250.780.790.770.790.790.64%12,306,700
Dec 8, 20250.780.790.770.780.78-0.64%21,836,600
Dec 5, 20250.770.790.770.790.791.29%18,628,500
Dec 4, 20250.780.780.760.780.78-14,808,900
Dec 3, 20250.780.780.760.780.78-17,512,400
Dec 2, 20250.780.790.770.780.780.65%15,367,400
Dec 1, 20250.780.780.760.770.77-0.65%8,427,100
Nov 28, 20250.790.790.770.780.78-1.90%17,909,900
Nov 27, 20250.790.800.780.790.79-19,916,600
Nov 26, 20250.770.790.760.790.793.95%13,321,800
Nov 25, 20250.780.790.750.760.76-1.94%24,907,000
Nov 24, 20250.790.790.770.780.78-1.27%20,625,200
Nov 21, 20250.780.790.770.790.791.95%11,836,600
Nov 20, 20250.790.800.770.770.77-2.53%14,766,400
Nov 19, 20250.800.800.780.790.79-25,936,100
Nov 18, 20250.790.800.770.790.790.64%12,696,400
Nov 17, 20250.790.800.780.790.79-12,733,500
Nov 14, 20250.790.800.780.790.79-21,617,400
Nov 13, 20250.800.800.780.790.79-1.88%22,586,800
Nov 12, 20250.800.810.780.800.80-8,048,500
Nov 11, 20250.810.810.800.800.80-14,570,900
Nov 10, 20250.800.810.790.800.801.27%20,436,600
Nov 7, 20250.810.820.790.790.79-1.86%15,028,300
Nov 6, 20250.810.820.800.810.81-19,238,200
Nov 5, 20250.800.820.800.810.81-23,932,000
Nov 4, 20250.790.810.790.810.811.90%22,121,800
Nov 3, 20250.790.800.650.790.79-0.63%22,357,600
Oct 31, 20250.820.820.790.800.80-1.85%18,273,300
Oct 30, 20250.810.820.800.810.81-24,634,000
Oct 29, 20250.790.810.780.810.813.18%14,961,500
Oct 28, 20250.790.800.780.790.79-0.63%24,631,000
Oct 27, 20250.780.800.780.790.791.94%23,148,100
Oct 24, 20250.770.780.760.780.781.31%25,111,600
Oct 23, 20250.750.770.750.770.772.00%18,720,700
Oct 22, 20250.750.750.740.750.75-22,490,500
Oct 21, 20250.750.760.740.750.750.67%17,907,700
Oct 17, 20250.750.760.730.750.75-21,722,800
Oct 16, 20250.690.750.680.750.757.97%30,211,800
Oct 15, 20250.690.700.680.690.69-21,100,200
Oct 14, 20250.700.700.680.690.69-12,293,800
Oct 13, 20250.680.700.670.690.691.47%18,317,900
Oct 10, 20250.680.690.680.680.68-14,886,600