Mega First Corporation Berhad (KLSE:MFCB)
Malaysia
· Delayed Price · Currency is MYR 3.350
+0.010 (0.30%)
At close: Dec 5, 2025
KLSE:MFCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.38 | 3.38 | 3.32 | 3.35 | 3.35 | 0.30% | 336,000 |
| Dec 4, 2025 | 3.30 | 3.39 | 3.30 | 3.34 | 3.34 | 1.21% | 446,400 |
| Dec 3, 2025 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | 0.30% | 748,500 |
| Dec 2, 2025 | 3.32 | 3.34 | 3.27 | 3.29 | 3.29 | 0.92% | 563,400 |
| Dec 1, 2025 | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | -2.69% | 523,000 |
| Nov 28, 2025 | 3.38 | 3.38 | 3.34 | 3.35 | 3.35 | -0.89% | 254,500 |
| Nov 27, 2025 | 3.42 | 3.42 | 3.37 | 3.38 | 3.38 | -1.74% | 242,300 |
| Nov 26, 2025 | 3.46 | 3.46 | 3.39 | 3.44 | 3.44 | -0.58% | 1,178,400 |
| Nov 25, 2025 | 3.48 | 3.48 | 3.42 | 3.46 | 3.46 | -0.57% | 297,700 |
| Nov 24, 2025 | 3.59 | 3.59 | 3.44 | 3.48 | 3.48 | -2.52% | 774,500 |
| Nov 21, 2025 | 3.49 | 3.57 | 3.49 | 3.57 | 3.57 | 2.88% | 325,500 |
| Nov 20, 2025 | 3.53 | 3.53 | 3.46 | 3.47 | 3.47 | -1.70% | 82,700 |
| Nov 19, 2025 | 3.44 | 3.53 | 3.42 | 3.53 | 3.53 | 2.62% | 261,600 |
| Nov 18, 2025 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -2.82% | 386,700 |
| Nov 17, 2025 | 3.55 | 3.55 | 3.52 | 3.54 | 3.54 | -1.39% | 139,200 |
| Nov 14, 2025 | 3.59 | 3.60 | 3.55 | 3.59 | 3.59 | -0.55% | 694,300 |
| Nov 13, 2025 | 3.68 | 3.68 | 3.61 | 3.61 | 3.61 | -1.90% | 342,000 |
| Nov 12, 2025 | 3.69 | 3.70 | 3.66 | 3.68 | 3.68 | -0.27% | 121,400 |
| Nov 11, 2025 | 3.72 | 3.73 | 3.65 | 3.69 | 3.69 | -0.54% | 258,500 |
| Nov 10, 2025 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | -1.33% | 85,800 |
| Nov 7, 2025 | 3.73 | 3.77 | 3.72 | 3.76 | 3.76 | -0.27% | 94,400 |
| Nov 6, 2025 | 3.75 | 3.77 | 3.73 | 3.77 | 3.77 | - | 106,900 |
| Nov 5, 2025 | 3.78 | 3.78 | 3.73 | 3.77 | 3.77 | -0.26% | 126,100 |
| Nov 4, 2025 | 3.77 | 3.80 | 3.72 | 3.78 | 3.78 | -0.53% | 251,900 |
| Nov 3, 2025 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | 2.43% | 218,500 |
| Oct 31, 2025 | 3.79 | 3.79 | 3.70 | 3.71 | 3.71 | -1.85% | 270,200 |
| Oct 30, 2025 | 3.71 | 3.78 | 3.71 | 3.78 | 3.78 | 0.27% | 47,400 |
| Oct 29, 2025 | 3.81 | 3.81 | 3.71 | 3.77 | 3.77 | 1.07% | 192,600 |
| Oct 28, 2025 | 3.76 | 3.80 | 3.72 | 3.73 | 3.73 | -0.53% | 207,100 |
| Oct 27, 2025 | 3.75 | 3.83 | 3.74 | 3.75 | 3.75 | -1.06% | 224,000 |
| Oct 24, 2025 | 3.87 | 3.88 | 3.74 | 3.79 | 3.79 | -2.07% | 1,076,400 |
| Oct 23, 2025 | 3.88 | 3.88 | 3.84 | 3.87 | 3.87 | - | 242,100 |
| Oct 22, 2025 | 3.85 | 3.90 | 3.79 | 3.87 | 3.87 | 1.04% | 725,500 |
| Oct 21, 2025 | 3.79 | 3.84 | 3.76 | 3.83 | 3.83 | 0.79% | 136,900 |
| Oct 17, 2025 | 3.85 | 3.85 | 3.74 | 3.80 | 3.80 | - | 397,900 |
| Oct 16, 2025 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | 4.11% | 444,500 |
| Oct 15, 2025 | 3.73 | 3.77 | 3.65 | 3.65 | 3.65 | -2.14% | 1,146,300 |
| Oct 14, 2025 | 3.80 | 3.81 | 3.72 | 3.73 | 3.73 | -2.10% | 176,000 |
| Oct 13, 2025 | 3.78 | 3.85 | 3.78 | 3.81 | 3.81 | -1.30% | 111,100 |
| Oct 10, 2025 | 3.82 | 3.86 | 3.81 | 3.86 | 3.86 | 0.78% | 324,100 |
| Oct 9, 2025 | 3.80 | 3.84 | 3.75 | 3.83 | 3.83 | 1.32% | 384,200 |
| Oct 8, 2025 | 3.80 | 3.80 | 3.75 | 3.78 | 3.78 | 0.53% | 200,700 |
| Oct 7, 2025 | 3.89 | 3.89 | 3.76 | 3.76 | 3.76 | -1.05% | 140,200 |
| Oct 6, 2025 | 3.85 | 3.90 | 3.78 | 3.80 | 3.80 | -1.81% | 277,900 |
| Oct 3, 2025 | 3.86 | 3.91 | 3.85 | 3.87 | 3.82 | 0.78% | 1,071,000 |
| Oct 2, 2025 | 3.87 | 3.88 | 3.80 | 3.84 | 3.79 | - | 1,500,500 |
| Oct 1, 2025 | 3.80 | 3.87 | 3.78 | 3.84 | 3.79 | 1.05% | 233,200 |
| Sep 30, 2025 | 3.74 | 3.81 | 3.74 | 3.80 | 3.75 | 2.15% | 1,749,500 |
| Sep 29, 2025 | 3.69 | 3.72 | 3.67 | 3.72 | 3.67 | 1.64% | 2,364,600 |
| Sep 26, 2025 | 3.65 | 3.69 | 3.61 | 3.66 | 3.62 | - | 1,255,500 |
| Sep 25, 2025 | 3.69 | 3.70 | 3.62 | 3.66 | 3.62 | -0.81% | 390,800 |
| Sep 24, 2025 | 3.68 | 3.71 | 3.66 | 3.69 | 3.64 | - | 1,208,300 |
| Sep 23, 2025 | 3.73 | 3.73 | 3.63 | 3.69 | 3.64 | -1.07% | 1,225,900 |
| Sep 22, 2025 | 3.78 | 3.78 | 3.72 | 3.73 | 3.68 | -1.06% | 322,700 |
| Sep 19, 2025 | 3.70 | 3.77 | 3.70 | 3.77 | 3.72 | 1.34% | 1,185,700 |
| Sep 18, 2025 | 3.70 | 3.72 | 3.67 | 3.72 | 3.67 | 0.54% | 1,136,500 |
| Sep 17, 2025 | 3.70 | 3.72 | 3.66 | 3.70 | 3.65 | - | 2,617,200 |
| Sep 12, 2025 | 3.67 | 3.73 | 3.64 | 3.70 | 3.65 | 1.65% | 1,338,900 |
| Sep 11, 2025 | 3.55 | 3.66 | 3.54 | 3.64 | 3.60 | 1.96% | 1,273,400 |
| Sep 10, 2025 | 3.61 | 3.61 | 3.55 | 3.57 | 3.53 | -1.38% | 540,000 |
| Sep 9, 2025 | 3.58 | 3.62 | 3.57 | 3.62 | 3.58 | 1.12% | 739,600 |
| Sep 8, 2025 | 3.52 | 3.58 | 3.51 | 3.58 | 3.54 | 1.99% | 833,200 |
| Sep 4, 2025 | 3.42 | 3.51 | 3.42 | 3.51 | 3.47 | 2.93% | 497,300 |
| Sep 3, 2025 | 3.40 | 3.44 | 3.36 | 3.41 | 3.37 | 0.29% | 493,700 |
| Sep 2, 2025 | 3.39 | 3.45 | 3.34 | 3.40 | 3.36 | 0.29% | 775,500 |
| Aug 29, 2025 | 3.46 | 3.51 | 3.35 | 3.39 | 3.35 | -2.31% | 1,056,000 |
| Aug 28, 2025 | 3.51 | 3.51 | 3.46 | 3.47 | 3.43 | -0.86% | 1,230,200 |
| Aug 27, 2025 | 3.53 | 3.55 | 3.49 | 3.50 | 3.46 | -1.13% | 805,700 |
| Aug 26, 2025 | 3.60 | 3.61 | 3.53 | 3.54 | 3.50 | -1.94% | 1,537,600 |
| Aug 25, 2025 | 3.61 | 3.64 | 3.51 | 3.61 | 3.57 | - | 1,010,200 |
| Aug 22, 2025 | 3.63 | 3.70 | 3.61 | 3.61 | 3.57 | -1.63% | 1,181,100 |
| Aug 21, 2025 | 3.56 | 3.74 | 3.56 | 3.67 | 3.62 | 3.09% | 875,900 |
| Aug 20, 2025 | 3.55 | 3.59 | 3.53 | 3.56 | 3.52 | -0.28% | 323,600 |
| Aug 19, 2025 | 3.53 | 3.60 | 3.51 | 3.57 | 3.53 | 1.13% | 376,700 |
| Aug 18, 2025 | 3.55 | 3.55 | 3.50 | 3.53 | 3.49 | -0.84% | 446,100 |
| Aug 15, 2025 | 3.54 | 3.60 | 3.54 | 3.56 | 3.52 | 0.85% | 541,800 |
| Aug 14, 2025 | 3.57 | 3.61 | 3.51 | 3.53 | 3.49 | -0.28% | 554,700 |
| Aug 13, 2025 | 3.54 | 3.56 | 3.52 | 3.54 | 3.50 | 0.57% | 283,700 |
| Aug 12, 2025 | 3.47 | 3.61 | 3.47 | 3.52 | 3.48 | 2.03% | 653,000 |
| Aug 11, 2025 | 3.58 | 3.59 | 3.45 | 3.45 | 3.41 | -3.90% | 876,900 |
| Aug 8, 2025 | 3.59 | 3.63 | 3.58 | 3.59 | 3.55 | - | 234,400 |
| Aug 7, 2025 | 3.62 | 3.63 | 3.58 | 3.59 | 3.55 | -1.10% | 325,300 |
| Aug 6, 2025 | 3.64 | 3.65 | 3.62 | 3.63 | 3.59 | -0.55% | 69,100 |
| Aug 5, 2025 | 3.66 | 3.66 | 3.61 | 3.65 | 3.61 | -0.27% | 534,900 |
| Aug 4, 2025 | 3.65 | 3.66 | 3.61 | 3.66 | 3.62 | 0.27% | 371,900 |
| Aug 1, 2025 | 3.63 | 3.68 | 3.61 | 3.65 | 3.61 | 0.55% | 374,600 |
| Jul 31, 2025 | 3.68 | 3.68 | 3.61 | 3.63 | 3.59 | -0.55% | 350,900 |
| Jul 30, 2025 | 3.65 | 3.70 | 3.63 | 3.65 | 3.61 | -0.54% | 304,900 |
| Jul 29, 2025 | 3.66 | 3.72 | 3.65 | 3.67 | 3.62 | 0.27% | 2,252,500 |
| Jul 28, 2025 | 3.65 | 3.66 | 3.64 | 3.66 | 3.62 | -0.27% | 72,100 |
| Jul 25, 2025 | 3.67 | 3.67 | 3.64 | 3.67 | 3.62 | - | 70,100 |
| Jul 24, 2025 | 3.65 | 3.67 | 3.63 | 3.67 | 3.62 | 1.38% | 131,000 |
| Jul 23, 2025 | 3.58 | 3.65 | 3.58 | 3.62 | 3.58 | 1.12% | 119,300 |
| Jul 22, 2025 | 3.63 | 3.64 | 3.57 | 3.58 | 3.54 | -1.38% | 396,400 |
| Jul 21, 2025 | 3.65 | 3.65 | 3.61 | 3.63 | 3.59 | -1.09% | 361,800 |
| Jul 18, 2025 | 3.62 | 3.68 | 3.60 | 3.67 | 3.62 | 1.94% | 520,200 |
| Jul 17, 2025 | 3.63 | 3.63 | 3.58 | 3.60 | 3.56 | -0.83% | 283,100 |
| Jul 16, 2025 | 3.61 | 3.63 | 3.59 | 3.63 | 3.59 | 0.83% | 579,200 |
| Jul 15, 2025 | 3.63 | 3.63 | 3.59 | 3.60 | 3.56 | -0.83% | 326,000 |
| Jul 14, 2025 | 3.66 | 3.66 | 3.60 | 3.63 | 3.59 | -0.82% | 244,200 |