Mega First Corporation Berhad (KLSE:MFCB)
Malaysia
· Delayed Price · Currency is MYR 3.170
+0.060 (1.93%)
At close: Apr 28, 2026
KLSE:MFCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.98 | 3.12 | 2.98 | 3.11 | 3.11 | 4.36% | 868,300 |
| Apr 24, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | - | 397,300 |
| Apr 23, 2026 | 2.91 | 2.99 | 2.91 | 2.98 | 2.98 | 1.71% | 483,000 |
| Apr 22, 2026 | 2.94 | 2.95 | 2.90 | 2.93 | 2.93 | -0.68% | 267,200 |
| Apr 21, 2026 | 2.95 | 2.96 | 2.92 | 2.95 | 2.95 | 1.03% | 175,400 |
| Apr 20, 2026 | 2.99 | 2.99 | 2.90 | 2.92 | 2.92 | -2.34% | 372,600 |
| Apr 17, 2026 | 2.92 | 3.00 | 2.92 | 2.99 | 2.99 | 2.75% | 581,700 |
| Apr 16, 2026 | 2.87 | 2.95 | 2.87 | 2.91 | 2.91 | 1.39% | 447,000 |
| Apr 15, 2026 | 2.87 | 2.91 | 2.84 | 2.87 | 2.87 | 0.70% | 252,700 |
| Apr 14, 2026 | 2.89 | 2.93 | 2.85 | 2.85 | 2.85 | -2.06% | 346,600 |
| Apr 13, 2026 | 2.88 | 2.93 | 2.86 | 2.91 | 2.91 | -0.34% | 556,500 |
| Apr 10, 2026 | 2.83 | 2.93 | 2.81 | 2.92 | 2.92 | 3.18% | 872,100 |
| Apr 9, 2026 | 2.84 | 2.85 | 2.80 | 2.83 | 2.83 | -0.35% | 397,700 |
| Apr 8, 2026 | 2.84 | 2.91 | 2.81 | 2.84 | 2.84 | - | 661,600 |
| Apr 7, 2026 | 2.84 | 2.85 | 2.76 | 2.84 | 2.84 | - | 680,900 |
| Apr 6, 2026 | 2.84 | 2.84 | 2.79 | 2.84 | 2.84 | - | 259,800 |
| Apr 3, 2026 | 2.87 | 2.90 | 2.84 | 2.84 | 2.84 | -2.07% | 592,500 |
| Apr 2, 2026 | 2.89 | 2.92 | 2.85 | 2.90 | 2.85 | 0.35% | 447,600 |
| Apr 1, 2026 | 2.91 | 2.94 | 2.85 | 2.89 | 2.84 | 1.05% | 665,900 |
| Mar 31, 2026 | 2.89 | 2.92 | 2.84 | 2.86 | 2.81 | -0.35% | 432,300 |
| Mar 30, 2026 | 2.89 | 2.89 | 2.83 | 2.87 | 2.82 | -0.69% | 442,400 |
| Mar 27, 2026 | 2.87 | 2.94 | 2.87 | 2.89 | 2.84 | 0.70% | 346,000 |
| Mar 26, 2026 | 2.83 | 2.87 | 2.81 | 2.87 | 2.82 | 1.41% | 386,000 |
| Mar 25, 2026 | 2.84 | 2.88 | 2.81 | 2.83 | 2.78 | -0.35% | 461,300 |
| Mar 24, 2026 | 2.80 | 2.86 | 2.79 | 2.84 | 2.79 | 1.43% | 377,700 |
| Mar 19, 2026 | 2.91 | 2.91 | 2.80 | 2.80 | 2.75 | -3.78% | 1,199,700 |
| Mar 18, 2026 | 2.86 | 2.91 | 2.86 | 2.91 | 2.86 | 1.75% | 833,600 |
| Mar 17, 2026 | 2.78 | 2.87 | 2.77 | 2.86 | 2.81 | 3.25% | 646,400 |
| Mar 16, 2026 | 2.81 | 2.83 | 2.77 | 2.77 | 2.72 | -1.42% | 690,100 |
| Mar 13, 2026 | 2.83 | 2.87 | 2.81 | 2.81 | 2.76 | -2.43% | 619,800 |
| Mar 12, 2026 | 2.92 | 2.92 | 2.82 | 2.88 | 2.83 | -1.37% | 571,400 |
| Mar 11, 2026 | 2.95 | 2.95 | 2.89 | 2.92 | 2.87 | -1.02% | 490,100 |
| Mar 10, 2026 | 2.90 | 2.97 | 2.88 | 2.95 | 2.90 | 2.43% | 691,900 |
| Mar 9, 2026 | 3.00 | 3.00 | 2.84 | 2.88 | 2.83 | -4.00% | 859,500 |
| Mar 6, 2026 | 3.00 | 3.03 | 2.98 | 3.00 | 2.95 | -0.99% | 371,900 |
| Mar 5, 2026 | 3.03 | 3.03 | 2.99 | 3.03 | 2.98 | 1.00% | 408,300 |
| Mar 4, 2026 | 3.08 | 3.08 | 2.97 | 3.00 | 2.95 | -2.60% | 811,700 |
| Mar 3, 2026 | 3.13 | 3.15 | 3.05 | 3.08 | 3.03 | -1.28% | 382,500 |
| Mar 2, 2026 | 3.08 | 3.14 | 3.02 | 3.12 | 3.07 | 0.97% | 940,600 |
| Feb 27, 2026 | 3.16 | 3.16 | 3.08 | 3.09 | 3.04 | -2.22% | 482,200 |
| Feb 26, 2026 | 3.13 | 3.17 | 3.10 | 3.16 | 3.11 | 1.94% | 1,443,300 |
| Feb 25, 2026 | 3.10 | 3.14 | 3.08 | 3.10 | 3.05 | - | 815,200 |
| Feb 24, 2026 | 3.16 | 3.16 | 3.08 | 3.10 | 3.05 | -1.90% | 611,700 |
| Feb 23, 2026 | 3.19 | 3.19 | 3.13 | 3.16 | 3.11 | - | 396,900 |
| Feb 20, 2026 | 3.18 | 3.19 | 3.13 | 3.16 | 3.11 | -0.32% | 280,700 |
| Feb 19, 2026 | 3.08 | 3.17 | 3.08 | 3.17 | 3.12 | 2.92% | 484,600 |
| Feb 16, 2026 | 3.08 | 3.09 | 3.04 | 3.08 | 3.03 | -0.65% | 594,400 |
| Feb 13, 2026 | 3.08 | 3.13 | 3.06 | 3.10 | 3.05 | 0.65% | 929,000 |
| Feb 12, 2026 | 3.13 | 3.13 | 3.05 | 3.08 | 3.03 | -1.60% | 1,969,000 |
| Feb 11, 2026 | 3.25 | 3.25 | 3.11 | 3.13 | 3.08 | -2.49% | 1,170,600 |
| Feb 10, 2026 | 3.25 | 3.25 | 3.20 | 3.21 | 3.15 | - | 149,400 |
| Feb 9, 2026 | 3.21 | 3.25 | 3.18 | 3.21 | 3.15 | - | 299,100 |
| Feb 6, 2026 | 3.22 | 3.23 | 3.20 | 3.21 | 3.15 | -0.62% | 460,400 |
| Feb 5, 2026 | 3.25 | 3.25 | 3.21 | 3.23 | 3.17 | -0.62% | 290,100 |
| Feb 4, 2026 | 3.23 | 3.25 | 3.22 | 3.25 | 3.19 | 0.62% | 89,000 |
| Feb 3, 2026 | 3.25 | 3.25 | 3.21 | 3.23 | 3.17 | -0.62% | 398,200 |
| Jan 30, 2026 | 3.29 | 3.30 | 3.24 | 3.25 | 3.19 | -1.22% | 870,700 |
| Jan 29, 2026 | 3.35 | 3.35 | 3.28 | 3.29 | 3.23 | -2.37% | 717,600 |
| Jan 28, 2026 | 3.40 | 3.40 | 3.36 | 3.37 | 3.31 | -0.88% | 186,000 |
| Jan 27, 2026 | 3.40 | 3.41 | 3.37 | 3.40 | 3.34 | 0.89% | 495,000 |
| Jan 26, 2026 | 3.44 | 3.48 | 3.37 | 3.37 | 3.31 | -2.32% | 464,400 |
| Jan 23, 2026 | 3.48 | 3.49 | 3.44 | 3.45 | 3.39 | -0.86% | 193,100 |
| Jan 22, 2026 | 3.49 | 3.53 | 3.47 | 3.48 | 3.42 | -0.29% | 550,100 |
| Jan 21, 2026 | 3.44 | 3.50 | 3.44 | 3.49 | 3.43 | 1.45% | 312,200 |
| Jan 20, 2026 | 3.49 | 3.49 | 3.40 | 3.44 | 3.38 | 0.58% | 138,900 |
| Jan 19, 2026 | 3.45 | 3.47 | 3.41 | 3.42 | 3.36 | -0.58% | 227,600 |
| Jan 16, 2026 | 3.52 | 3.54 | 3.44 | 3.44 | 3.38 | -2.27% | 477,600 |
| Jan 15, 2026 | 3.55 | 3.55 | 3.50 | 3.52 | 3.46 | -0.85% | 228,700 |
| Jan 14, 2026 | 3.54 | 3.57 | 3.53 | 3.55 | 3.49 | 0.28% | 228,400 |
| Jan 13, 2026 | 3.54 | 3.55 | 3.51 | 3.54 | 3.48 | - | 177,800 |
| Jan 12, 2026 | 3.48 | 3.54 | 3.48 | 3.54 | 3.48 | 2.61% | 711,600 |
| Jan 9, 2026 | 3.43 | 3.49 | 3.40 | 3.45 | 3.39 | 0.58% | 201,000 |
| Jan 8, 2026 | 3.44 | 3.44 | 3.40 | 3.43 | 3.37 | 0.59% | 209,500 |
| Jan 7, 2026 | 3.38 | 3.42 | 3.30 | 3.41 | 3.35 | 0.89% | 331,300 |
| Jan 6, 2026 | 3.38 | 3.40 | 3.34 | 3.38 | 3.32 | - | 123,300 |
| Jan 5, 2026 | 3.35 | 3.41 | 3.35 | 3.38 | 3.32 | 0.90% | 459,000 |
| Jan 2, 2026 | 3.37 | 3.38 | 3.32 | 3.35 | 3.29 | -0.59% | 52,400 |
| Dec 31, 2025 | 3.34 | 3.38 | 3.32 | 3.37 | 3.31 | 0.60% | 380,500 |
| Dec 30, 2025 | 3.33 | 3.35 | 3.32 | 3.35 | 3.29 | 1.21% | 218,600 |
| Dec 29, 2025 | 3.33 | 3.34 | 3.29 | 3.31 | 3.25 | - | 165,200 |
| Dec 26, 2025 | 3.34 | 3.35 | 3.31 | 3.31 | 3.25 | -0.60% | 160,300 |
| Dec 24, 2025 | 3.35 | 3.35 | 3.31 | 3.33 | 3.27 | -0.60% | 99,400 |
| Dec 23, 2025 | 3.32 | 3.35 | 3.29 | 3.35 | 3.29 | 0.90% | 110,000 |
| Dec 22, 2025 | 3.31 | 3.34 | 3.30 | 3.32 | 3.26 | 0.30% | 117,200 |
| Dec 19, 2025 | 3.28 | 3.36 | 3.25 | 3.31 | 3.25 | 1.85% | 725,500 |
| Dec 18, 2025 | 3.24 | 3.28 | 3.24 | 3.25 | 3.19 | - | 1,540,600 |
| Dec 17, 2025 | 3.25 | 3.28 | 3.23 | 3.25 | 3.19 | - | 115,800 |
| Dec 16, 2025 | 3.28 | 3.28 | 3.20 | 3.25 | 3.19 | -0.61% | 552,200 |
| Dec 15, 2025 | 3.24 | 3.30 | 3.24 | 3.27 | 3.21 | 1.24% | 379,700 |
| Dec 12, 2025 | 3.19 | 3.25 | 3.19 | 3.23 | 3.17 | 0.94% | 187,500 |
| Dec 11, 2025 | 3.22 | 3.25 | 3.19 | 3.20 | 3.14 | -0.31% | 356,500 |
| Dec 10, 2025 | 3.20 | 3.25 | 3.19 | 3.21 | 3.15 | 0.94% | 447,100 |
| Dec 9, 2025 | 3.20 | 3.20 | 3.12 | 3.18 | 3.13 | -0.31% | 1,180,700 |
| Dec 8, 2025 | 3.35 | 3.35 | 3.19 | 3.19 | 3.14 | -4.78% | 1,292,300 |
| Dec 5, 2025 | 3.38 | 3.38 | 3.32 | 3.35 | 3.29 | 0.30% | 336,000 |
| Dec 4, 2025 | 3.30 | 3.39 | 3.30 | 3.34 | 3.28 | 1.21% | 446,400 |
| Dec 3, 2025 | 3.30 | 3.32 | 3.28 | 3.30 | 3.24 | 0.30% | 748,500 |
| Dec 2, 2025 | 3.32 | 3.34 | 3.27 | 3.29 | 3.23 | 0.92% | 563,400 |
| Dec 1, 2025 | 3.38 | 3.38 | 3.26 | 3.26 | 3.20 | -2.69% | 523,000 |
| Nov 28, 2025 | 3.38 | 3.38 | 3.34 | 3.35 | 3.29 | -0.89% | 254,500 |