Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%

← 5327.KLSE stock page

Mega Fortris Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.785	0.800	0.780	0.785	0.785	12,733,500
2025-11-14	0.790	0.795	0.775	0.785	0.785	21,617,400
2025-11-13	0.800	0.800	0.780	0.785	0.785	22,586,800
2025-11-12	0.800	0.810	0.775	0.800	0.800	8,048,500
2025-11-11	0.805	0.810	0.795	0.800	0.800	14,570,900
2025-11-10	0.800	0.810	0.790	0.800	0.800	20,436,600
2025-11-07	0.810	0.820	0.785	0.790	0.790	15,028,300
2025-11-06	0.810	0.815	0.795	0.805	0.805	19,238,200
2025-11-05	0.800	0.815	0.795	0.805	0.805	23,932,000
2025-11-04	0.790	0.805	0.785	0.805	0.805	22,121,800
2025-11-03	0.790	0.800	0.650	0.790	0.790	22,357,600
2025-10-31	0.815	0.815	0.790	0.795	0.795	18,273,300
2025-10-30	0.810	0.820	0.800	0.810	0.810	24,634,000
2025-10-29	0.790	0.810	0.780	0.810	0.810	14,961,500
2025-10-28	0.790	0.795	0.780	0.785	0.785	24,631,000
2025-10-27	0.780	0.800	0.780	0.790	0.790	23,148,100
2025-10-24	0.765	0.780	0.755	0.775	0.775	25,111,600
2025-10-23	0.750	0.770	0.745	0.765	0.765	18,720,700

← NewerPage 5 of 5 · 258 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.