Skip to main content
Mega Fortris Berhad (KLSE:MEGAFB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.330
+0.010 (0.76%)
At close: Apr 28, 2026

Mega Fortris Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.311.351.311.331.330.76%12,169,800
Apr 27, 20261.291.321.251.321.320.76%44,984,200
Apr 24, 20261.291.331.241.311.311.55%46,179,900
Apr 23, 20261.291.311.271.291.29-11,780,200
Apr 22, 20261.261.311.261.291.293.20%15,805,200
Apr 21, 20261.231.271.231.251.251.63%14,798,900
Apr 20, 20261.231.241.211.231.23-27,126,200
Apr 17, 20261.241.261.201.231.23-0.81%31,240,000
Apr 16, 20261.221.251.211.241.241.64%31,179,900
Apr 15, 20261.231.231.151.221.22-24,253,400
Apr 14, 20261.251.261.201.221.22-2.40%24,623,500
Apr 13, 20261.201.281.201.251.250.81%19,125,400
Apr 10, 20261.171.271.141.241.245.98%26,173,300
Apr 9, 20261.171.181.151.171.17-25,753,400
Apr 8, 20261.171.191.131.171.170.86%25,666,600
Apr 7, 20261.121.181.121.161.163.57%19,626,300
Apr 6, 20261.121.141.081.121.120.90%24,893,100
Apr 3, 20261.131.141.091.111.11-0.89%20,056,300
Apr 2, 20261.071.141.061.121.124.67%15,592,900
Apr 1, 20261.081.091.031.071.070.94%22,086,300
Mar 31, 20260.941.070.931.061.0614.59%23,669,400
Mar 30, 20260.850.930.800.930.9320.92%30,334,800
Mar 27, 20261.001.020.750.770.77-23.50%21,375,800
Mar 26, 20261.051.051.001.001.00-3.85%19,902,200
Mar 25, 20261.061.201.011.041.04-1.89%24,059,600
Mar 24, 20261.201.211.021.061.06-12.40%25,570,300
Mar 19, 20261.241.271.151.211.21-2.42%23,150,600
Mar 18, 20261.171.281.161.241.245.08%24,732,800
Mar 17, 20261.191.201.161.181.18-17,747,400
Mar 16, 20261.001.191.001.181.1818.00%28,822,900
Mar 13, 20261.011.010.991.001.00-16,416,800
Mar 12, 20261.001.021.001.001.001.52%18,177,700
Mar 11, 20260.981.000.950.990.991.03%26,335,500
Mar 10, 20261.001.010.980.980.98-1.52%21,761,600
Mar 9, 20261.001.020.980.990.99-1.00%21,159,900
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