Mega First Corporation Berhad (KLSE:MFCB)
Malaysia
· Delayed Price · Currency is MYR 3.000
-0.030 (-0.99%)
At close: Mar 6, 2026
KLSE:MFCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.00 | 3.03 | 2.98 | 3.00 | 3.00 | -0.99% | 371,900 |
| Mar 5, 2026 | 3.03 | 3.03 | 2.99 | 3.03 | 3.03 | 1.00% | 408,300 |
| Mar 4, 2026 | 3.08 | 3.08 | 2.97 | 3.00 | 3.00 | -2.60% | 811,700 |
| Mar 3, 2026 | 3.13 | 3.15 | 3.05 | 3.08 | 3.08 | -1.28% | 382,500 |
| Mar 2, 2026 | 3.08 | 3.14 | 3.02 | 3.12 | 3.12 | 0.97% | 940,600 |
| Feb 27, 2026 | 3.16 | 3.16 | 3.08 | 3.09 | 3.09 | -2.22% | 482,200 |
| Feb 26, 2026 | 3.13 | 3.17 | 3.10 | 3.16 | 3.16 | 1.94% | 1,443,300 |
| Feb 25, 2026 | 3.10 | 3.14 | 3.08 | 3.10 | 3.10 | - | 815,200 |
| Feb 24, 2026 | 3.16 | 3.16 | 3.08 | 3.10 | 3.10 | -1.90% | 611,700 |
| Feb 23, 2026 | 3.19 | 3.19 | 3.13 | 3.16 | 3.16 | - | 396,900 |
| Feb 20, 2026 | 3.18 | 3.19 | 3.13 | 3.16 | 3.16 | -0.32% | 280,700 |
| Feb 19, 2026 | 3.08 | 3.17 | 3.08 | 3.17 | 3.17 | 2.92% | 484,600 |
| Feb 16, 2026 | 3.08 | 3.09 | 3.04 | 3.08 | 3.08 | -0.65% | 594,400 |
| Feb 13, 2026 | 3.08 | 3.13 | 3.06 | 3.10 | 3.10 | 0.65% | 929,000 |
| Feb 12, 2026 | 3.13 | 3.13 | 3.05 | 3.08 | 3.08 | -1.60% | 1,969,000 |
| Feb 11, 2026 | 3.25 | 3.25 | 3.11 | 3.13 | 3.13 | -2.49% | 1,170,600 |
| Feb 10, 2026 | 3.25 | 3.25 | 3.20 | 3.21 | 3.21 | - | 149,400 |
| Feb 9, 2026 | 3.21 | 3.25 | 3.18 | 3.21 | 3.21 | - | 299,100 |
| Feb 6, 2026 | 3.22 | 3.23 | 3.20 | 3.21 | 3.21 | -0.62% | 460,400 |
| Feb 5, 2026 | 3.25 | 3.25 | 3.21 | 3.23 | 3.23 | -0.62% | 290,100 |
| Feb 4, 2026 | 3.23 | 3.25 | 3.22 | 3.25 | 3.25 | 0.62% | 89,000 |
| Feb 3, 2026 | 3.25 | 3.25 | 3.21 | 3.23 | 3.23 | -0.62% | 398,200 |
| Jan 30, 2026 | 3.29 | 3.30 | 3.24 | 3.25 | 3.25 | -1.22% | 870,700 |
| Jan 29, 2026 | 3.35 | 3.35 | 3.28 | 3.29 | 3.29 | -2.37% | 717,600 |
| Jan 28, 2026 | 3.40 | 3.40 | 3.36 | 3.37 | 3.37 | -0.88% | 186,000 |
| Jan 27, 2026 | 3.40 | 3.41 | 3.37 | 3.40 | 3.40 | 0.89% | 495,000 |
| Jan 26, 2026 | 3.44 | 3.48 | 3.37 | 3.37 | 3.37 | -2.32% | 464,400 |
| Jan 23, 2026 | 3.48 | 3.49 | 3.44 | 3.45 | 3.45 | -0.86% | 193,100 |
| Jan 22, 2026 | 3.49 | 3.53 | 3.47 | 3.48 | 3.48 | -0.29% | 550,100 |
| Jan 21, 2026 | 3.44 | 3.50 | 3.44 | 3.49 | 3.49 | 1.45% | 312,200 |
| Jan 20, 2026 | 3.49 | 3.49 | 3.40 | 3.44 | 3.44 | 0.58% | 138,900 |
| Jan 19, 2026 | 3.45 | 3.47 | 3.41 | 3.42 | 3.42 | -0.58% | 227,600 |
| Jan 16, 2026 | 3.52 | 3.54 | 3.44 | 3.44 | 3.44 | -2.27% | 477,600 |
| Jan 15, 2026 | 3.55 | 3.55 | 3.50 | 3.52 | 3.52 | -0.85% | 228,700 |
| Jan 14, 2026 | 3.54 | 3.57 | 3.53 | 3.55 | 3.55 | 0.28% | 228,400 |
| Jan 13, 2026 | 3.54 | 3.55 | 3.51 | 3.54 | 3.54 | - | 177,800 |
| Jan 12, 2026 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | 2.61% | 711,600 |
| Jan 9, 2026 | 3.43 | 3.49 | 3.40 | 3.45 | 3.45 | 0.58% | 201,000 |
| Jan 8, 2026 | 3.44 | 3.44 | 3.40 | 3.43 | 3.43 | 0.59% | 209,500 |
| Jan 7, 2026 | 3.38 | 3.42 | 3.30 | 3.41 | 3.41 | 0.89% | 331,300 |
| Jan 6, 2026 | 3.38 | 3.40 | 3.34 | 3.38 | 3.38 | - | 123,300 |
| Jan 5, 2026 | 3.35 | 3.41 | 3.35 | 3.38 | 3.38 | 0.90% | 459,000 |
| Jan 2, 2026 | 3.37 | 3.38 | 3.32 | 3.35 | 3.35 | -0.59% | 52,400 |
| Dec 31, 2025 | 3.34 | 3.38 | 3.32 | 3.37 | 3.37 | 0.60% | 380,500 |
| Dec 30, 2025 | 3.33 | 3.35 | 3.32 | 3.35 | 3.35 | 1.21% | 218,600 |
| Dec 29, 2025 | 3.33 | 3.34 | 3.29 | 3.31 | 3.31 | - | 165,200 |
| Dec 26, 2025 | 3.34 | 3.35 | 3.31 | 3.31 | 3.31 | -0.60% | 160,300 |
| Dec 24, 2025 | 3.35 | 3.35 | 3.31 | 3.33 | 3.33 | -0.60% | 99,400 |
| Dec 23, 2025 | 3.32 | 3.35 | 3.29 | 3.35 | 3.35 | 0.90% | 110,000 |
| Dec 22, 2025 | 3.31 | 3.34 | 3.30 | 3.32 | 3.32 | 0.30% | 117,200 |
| Dec 19, 2025 | 3.28 | 3.36 | 3.25 | 3.31 | 3.31 | 1.85% | 725,500 |
| Dec 18, 2025 | 3.24 | 3.28 | 3.24 | 3.25 | 3.25 | - | 1,540,600 |
| Dec 17, 2025 | 3.25 | 3.28 | 3.23 | 3.25 | 3.25 | - | 115,800 |
| Dec 16, 2025 | 3.28 | 3.28 | 3.20 | 3.25 | 3.25 | -0.61% | 552,200 |
| Dec 15, 2025 | 3.24 | 3.30 | 3.24 | 3.27 | 3.27 | 1.24% | 379,700 |
| Dec 12, 2025 | 3.19 | 3.25 | 3.19 | 3.23 | 3.23 | 0.94% | 187,500 |
| Dec 11, 2025 | 3.22 | 3.25 | 3.19 | 3.20 | 3.20 | -0.31% | 356,500 |
| Dec 10, 2025 | 3.20 | 3.25 | 3.19 | 3.21 | 3.21 | 0.94% | 447,100 |
| Dec 9, 2025 | 3.20 | 3.20 | 3.12 | 3.18 | 3.18 | -0.31% | 1,180,700 |
| Dec 8, 2025 | 3.35 | 3.35 | 3.19 | 3.19 | 3.19 | -4.78% | 1,292,300 |
| 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 |