Mega Fortris Berhad (5327) Historical Prices

Time Period

Events

MY:5327 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	1.06	1.26	0.89	1.16	1.16	+7.41%	13,579,100	2.46
Nov 10, 2026	1.43	1.50	1.01	1.08	1.08	-22.86%	7,778,700	1.41
Nov 09, 2026	1.40	1.70	1.31	1.40	1.40	0.00%	0	0.00
Nov 06, 2026	1.70	1.70	1.31	1.40	1.40	-23.50%	9,292,200	1.68
Nov 05, 2026	2.55	2.62	1.78	1.83	1.83	-27.95%	15,297,200	2.84
Nov 04, 2026	2.90	2.97	2.07	2.54	2.54	-11.50%	12,306,200	2.33
Nov 03, 2026	2.99	3.16	2.80	2.87	2.87	-0.35%	10,275,800	1.96
Nov 02, 2026	2.79	2.88	2.28	2.88	2.88	+29.73%	17,875,400	3.56
Oct 30, 2026	3.00	3.00	2.07	2.22	2.22	-18.98%	7,726,500	1.54
Oct 29, 2026	3.45	3.48	2.55	2.74	2.74	-20.58%	6,871,800	1.37
Oct 28, 2026	3.44	3.45	3.40	3.45	3.45	0.00%	2,961,200	0.59
Oct 27, 2026	3.41	3.47	3.41	3.45	3.45	+0.88%	2,169,200	0.42
Oct 26, 2026	3.42	3.48	3.37	3.42	3.42	0.00%	4,712,400	0.91
Oct 23, 2026	3.37	3.42	3.36	3.42	3.42	+1.18%	2,858,500	0.55
Oct 22, 2026	3.35	3.40	3.35	3.38	3.38	+0.60%	2,318,200	0.44
Oct 21, 2026	3.25	3.36	3.25	3.36	3.36	+3.07%	2,410,000	0.45
Oct 20, 2026	3.14	3.27	3.14	3.26	3.26	+3.59%	3,479,000	0.65
Oct 19, 2026	3.09	3.15	3.08	3.15	3.15	+1.94%	3,105,200	0.58
Oct 16, 2026	3.07	3.11	3.07	3.09	3.09	+0.65%	2,165,100	0.40
Oct 15, 2026	3.05	3.07	3.03	3.07	3.07	+0.66%	4,206,400	0.78
Oct 14, 2026	2.98	3.05	2.98	3.05	3.05	+2.01%	3,600,800	0.67
Oct 13, 2026	2.94	3.00	2.83	2.99	2.99	+1.70%	3,009,400	0.56
Oct 12, 2026	2.94	2.95	2.91	2.94	2.94	-0.34%	2,903,800	0.54
Oct 09, 2026	2.85	2.96	2.85	2.95	2.95	+3.51%	4,101,000	0.76
Oct 08, 2026	2.75	2.85	2.75	2.85	2.85	+3.26%	2,482,800	0.46
Oct 07, 2026	2.73	2.76	2.72	2.76	2.76	+0.73%	2,385,500	0.44
Oct 06, 2026	2.62	2.75	2.61	2.74	2.74	+4.59%	5,607,000	1.05
Oct 05, 2026	2.70	2.70	2.60	2.62	2.62	-2.61%	3,423,000	0.64
Oct 02, 2026	2.74	2.76	2.69	2.69	2.69	-2.18%	2,244,000	0.42
Oct 01, 2026	2.75	2.77	2.71	2.75	2.75	0.00%	4,006,300	0.75
Sep 30, 2026	2.76	2.78	2.69	2.75	2.75	-0.36%	3,331,400	0.62
Sep 29, 2026	2.68	2.77	2.68	2.76	2.76	+2.61%	1,702,500	0.32
Sep 28, 2026	2.70	2.72	2.63	2.69	2.69	-0.37%	3,152,900	0.59
Sep 25, 2026	2.72	2.74	2.56	2.70	2.70	-0.74%	4,361,300	0.81
Sep 24, 2026	2.60	2.72	2.60	2.72	2.72	+4.62%	2,405,500	0.45
Sep 23, 2026	2.60	2.62	2.54	2.60	2.60	+0.39%	2,688,200	0.50
Sep 22, 2026	2.63	2.65	2.59	2.59	2.59	-1.52%	2,845,300	0.53
Sep 21, 2026	2.60	2.64	2.59	2.63	2.63	+0.77%	1,109,800	0.21
Sep 18, 2026	2.52	2.61	2.52	2.61	2.61	+3.53%	4,260,500	0.80
Sep 17, 2026	2.42	2.52	2.42	2.52	2.52	+3.71%	5,094,200	0.96
Sep 16, 2026	2.43	2.44	2.39	2.43	2.43	0.00%	0	0.00
Sep 15, 2026	2.40	2.44	2.39	2.43	2.43	+1.25%	2,187,300	0.41
Sep 14, 2026	2.40	2.42	2.37	2.40	2.40	0.00%	4,379,600	0.83
Sep 11, 2026	2.31	2.40	2.31	2.40	2.40	+3.90%	3,244,100	0.62
Sep 10, 2026	2.29	2.31	2.28	2.31	2.31	+0.87%	1,976,200	0.36
Sep 09, 2026	2.29	2.33	2.29	2.29	2.29	0.00%	2,046,100	0.35
Sep 08, 2026	2.31	2.34	2.26	2.29	2.29	-0.87%	5,247,800	0.89
Sep 07, 2026	2.32	2.32	2.23	2.31	2.31	-1.28%	12,168,500	2.13
Sep 04, 2026	2.32	2.34	2.29	2.34	2.34	+1.30%	8,160,800	1.45
Sep 03, 2026	2.32	2.33	2.27	2.31	2.31	-0.43%	12,536,200	2.14

Mega Fortris Berhad historical prices

Mega Fortris Berhad (5327) Historical Prices

Become an Expert with TipRanks Premium