Mega Fortris Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1.450 | 1.470 | 1.430 | 1.440 | 1.440 | 12,326,300 |
| 2026-05-07 | 1.450 | 1.460 | 1.430 | 1.450 | 1.450 | 7,584,600 |
| 2026-05-06 | 1.430 | 1.450 | 1.420 | 1.450 | 1.450 | 6,293,200 |
| 2026-05-05 | 1.390 | 1.430 | 1.390 | 1.430 | 1.430 | 10,064,700 |
| 2026-05-04 | 1.390 | 1.420 | 1.380 | 1.400 | 1.400 | 10,076,500 |
| 2026-05-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-04-30 | 1.380 | 1.400 | 1.370 | 1.400 | 1.400 | 11,155,900 |
| 2026-04-29 | 1.330 | 1.400 | 1.320 | 1.380 | 1.380 | 13,587,600 |
| 2026-04-28 | 1.310 | 1.350 | 1.310 | 1.330 | 1.330 | 12,169,800 |
| 2026-04-27 | 1.290 | 1.320 | 1.250 | 1.320 | 1.320 | 44,984,200 |
| 2026-04-24 | 1.290 | 1.330 | 1.240 | 1.310 | 1.310 | 46,179,900 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-25 | 0.0050 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.