Skip to main content
Mega Fortris Berhad (KLSE:MEGAFB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.775
0.00 (0.00%)
At close: Dec 4, 2025

Mega Fortris Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.680.690.680.680.68-6,347,400
Oct 8, 20250.680.680.670.680.681.49%6,902,600
Oct 7, 20250.680.680.660.670.67-0.74%9,362,500
Oct 6, 20250.650.690.650.680.683.85%12,975,100
Oct 3, 20250.650.660.650.650.65-5,485,400
Oct 2, 20250.650.660.650.650.65-0.76%4,449,100
Oct 1, 20250.650.660.640.660.66-5,505,100
Sep 30, 20250.660.660.640.660.66-0.76%7,748,300
Sep 29, 20250.660.670.650.660.660.76%8,574,500
Sep 26, 20250.660.660.640.660.66-0.76%5,767,400
Sep 25, 20250.650.670.630.660.663.13%13,252,000
Sep 24, 20250.640.650.640.640.64-7,883,700
Sep 23, 20250.650.650.640.640.64-0.78%8,946,100
Sep 22, 20250.620.650.610.650.644.88%2,679,600
Sep 19, 20250.640.650.610.620.61-3.91%10,623,300
Sep 18, 20250.650.660.640.640.64-0.78%7,859,800
Sep 17, 20250.660.670.640.650.64-2.27%10,842,400
Sep 12, 20250.660.670.660.660.650.76%8,929,900
Sep 11, 20250.650.670.650.660.652.34%9,131,300
Sep 10, 20250.640.640.630.640.64-12,378,600
Sep 9, 20250.640.650.620.640.64-5,942,500
Sep 8, 20250.630.640.620.640.644.07%3,638,800
Sep 4, 20250.630.630.610.620.61-1.60%2,342,700
Sep 3, 20250.610.630.610.630.621.63%5,928,000
Sep 2, 20250.610.630.610.620.611.65%5,817,900
Aug 29, 20250.590.620.590.610.603.42%8,975,800
Aug 28, 20250.540.590.540.590.587.34%11,837,900
Aug 27, 20250.520.550.520.550.545.83%5,106,400
Aug 26, 20250.480.530.450.520.51-0.96%14,644,200
Aug 25, 20250.560.560.520.520.52-5.45%7,642,800
Aug 22, 20250.550.560.540.550.55-6,329,900
Aug 21, 20250.550.560.510.550.55-14,518,100
Aug 20, 20250.560.570.550.550.55-0.90%7,088,200
Aug 19, 20250.540.560.540.560.552.78%6,713,800
Aug 18, 20250.540.540.530.540.540.93%3,319,400
Aug 15, 20250.550.560.520.540.53-0.93%8,533,300
Aug 14, 20250.520.550.520.540.544.85%13,913,900
Aug 13, 20250.470.530.470.520.519.57%14,417,900
Aug 12, 20250.460.480.450.470.472.17%6,007,900
Aug 11, 20250.430.460.420.460.466.98%4,387,000
Aug 8, 20250.420.450.420.430.432.38%3,348,400
Aug 7, 20250.420.430.410.420.42-3,459,000
Aug 6, 20250.430.430.420.420.42-1.18%2,698,700
Aug 5, 20250.430.440.430.430.42-1.16%2,794,300
Aug 4, 20250.420.440.410.430.432.38%2,739,400
Aug 1, 20250.430.440.420.420.42-1.18%5,647,600
Jul 31, 20250.420.430.420.430.421.19%2,658,400
Jul 30, 20250.410.420.410.420.422.44%3,415,200
Jul 29, 20250.410.420.400.410.41-2,774,200
Jul 28, 20250.410.410.400.410.411.23%2,202,900
Jul 25, 20250.400.420.400.410.402.53%6,413,100
Jul 24, 20250.400.410.390.400.39-1.25%3,125,300
Jul 23, 20250.400.400.390.400.401.27%6,660,700
Jul 22, 20250.400.400.390.400.39-1.25%1,214,600
Jul 21, 20250.400.410.390.400.40-3,311,700
Jul 18, 20250.400.400.400.400.40-1.23%436,100
Jul 17, 20250.410.420.400.410.40-1,579,000
Jul 16, 20250.410.410.380.410.40-1.22%6,735,300
Jul 15, 20250.410.420.400.410.41-2,213,100
Jul 14, 20250.400.410.400.410.412.50%635,300