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 |