Mega Fortris Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.77	0.79	0.77	0.79	0.79	1.29%	18,628,500
Dec 4, 2025	0.78	0.78	0.76	0.78	0.78	-	14,808,900
Dec 3, 2025	0.78	0.78	0.76	0.78	0.78	-	17,512,400
Dec 2, 2025	0.78	0.79	0.77	0.78	0.78	0.65%	15,367,400
Dec 1, 2025	0.78	0.78	0.76	0.77	0.77	-0.65%	8,427,100
Nov 28, 2025	0.79	0.79	0.77	0.78	0.78	-1.90%	17,909,900
Nov 27, 2025	0.79	0.80	0.78	0.79	0.79	-	19,916,600
Nov 26, 2025	0.77	0.79	0.76	0.79	0.79	3.95%	13,321,800
Nov 25, 2025	0.78	0.79	0.75	0.76	0.76	-1.94%	24,907,000
Nov 24, 2025	0.79	0.79	0.77	0.78	0.78	-1.27%	20,625,200
Nov 21, 2025	0.78	0.79	0.77	0.79	0.79	1.95%	11,836,600
Nov 20, 2025	0.79	0.80	0.77	0.77	0.77	-2.53%	14,766,400
Nov 19, 2025	0.80	0.80	0.78	0.79	0.79	-	25,936,100
Nov 18, 2025	0.79	0.80	0.77	0.79	0.79	0.64%	12,696,400
Nov 17, 2025	0.79	0.80	0.78	0.79	0.79	-	12,733,500
Nov 14, 2025	0.79	0.80	0.78	0.79	0.79	-	21,617,400
Nov 13, 2025	0.80	0.80	0.78	0.79	0.79	-1.88%	22,586,800
Nov 12, 2025	0.80	0.81	0.78	0.80	0.80	-	8,048,500
Nov 11, 2025	0.81	0.81	0.80	0.80	0.80	-	14,570,900
Nov 10, 2025	0.80	0.81	0.79	0.80	0.80	1.27%	20,436,600
Nov 7, 2025	0.81	0.82	0.79	0.79	0.79	-1.86%	15,028,300
Nov 6, 2025	0.81	0.82	0.80	0.81	0.81	-	19,238,200
Nov 5, 2025	0.80	0.82	0.80	0.81	0.81	-	23,932,000
Nov 4, 2025	0.79	0.81	0.79	0.81	0.81	1.90%	22,121,800
Nov 3, 2025	0.79	0.80	0.65	0.79	0.79	-0.63%	22,357,600
Oct 31, 2025	0.82	0.82	0.79	0.80	0.80	-1.85%	18,273,300
Oct 30, 2025	0.81	0.82	0.80	0.81	0.81	-	24,634,000
Oct 29, 2025	0.79	0.81	0.78	0.81	0.81	3.18%	14,961,500
Oct 28, 2025	0.79	0.80	0.78	0.79	0.79	-0.63%	24,631,000
Oct 27, 2025	0.78	0.80	0.78	0.79	0.79	1.94%	23,148,100
Oct 24, 2025	0.77	0.78	0.76	0.78	0.78	1.31%	25,111,600
Oct 23, 2025	0.75	0.77	0.75	0.77	0.77	2.00%	18,720,700
Oct 22, 2025	0.75	0.75	0.74	0.75	0.75	-	22,490,500
Oct 21, 2025	0.75	0.76	0.74	0.75	0.75	0.67%	17,907,700
Oct 17, 2025	0.75	0.76	0.73	0.75	0.75	-	21,722,800
Oct 16, 2025	0.69	0.75	0.68	0.75	0.75	7.97%	30,211,800
Oct 15, 2025	0.69	0.70	0.68	0.69	0.69	-	21,100,200
Oct 14, 2025	0.70	0.70	0.68	0.69	0.69	-	12,293,800
Oct 13, 2025	0.68	0.70	0.67	0.69	0.69	1.47%	18,317,900
Oct 10, 2025	0.68	0.69	0.68	0.68	0.68	-	14,886,600
Oct 9, 2025	0.68	0.69	0.68	0.68	0.68	-	6,347,400
Oct 8, 2025	0.68	0.68	0.67	0.68	0.68	1.49%	6,902,600
Oct 7, 2025	0.68	0.68	0.66	0.67	0.67	-0.74%	9,362,500
Oct 6, 2025	0.65	0.69	0.65	0.68	0.68	3.85%	12,975,100
Oct 3, 2025	0.65	0.66	0.65	0.65	0.65	-	5,485,400
Oct 2, 2025	0.65	0.66	0.65	0.65	0.65	-0.76%	4,449,100
Oct 1, 2025	0.65	0.66	0.64	0.66	0.66	-	5,505,100
Sep 30, 2025	0.66	0.66	0.64	0.66	0.66	-0.76%	7,748,300
Sep 29, 2025	0.66	0.67	0.65	0.66	0.66	0.76%	8,574,500
Sep 26, 2025	0.66	0.66	0.64	0.66	0.66	-0.76%	5,767,400