Bursa Malaysia · 5327 · stock
Mega Fortris Berhad (5327) stock price history
Every Bursa Malaysia trading session of Mega Fortris Berhad from Nov 11, 2024 to Sep 29, 2026: 464 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5327 adjusted close, 2024 to 2026
- MYR 2.76
- All time high, 2026
- MYR 2.77
- 52 week high, MYR 0.6400 low
- 464
- Daily sessions since 2024
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
5327 key facts
- Mega Fortris Berhad (5327) closed at MYR 2.76 on Sep 29, 2026 on Bursa Malaysia.
- 5327's all time high close is MYR 2.76, set on Sep 29, 2026; its all time low close is MYR 0.3919 on Jul 22, 2025.
- 5327's 52 week range is MYR 0.6400 to MYR 2.77.
- 5327 returned +318.2% over the year to Sep 29, 2026.
- Since Nov 11, 2024 5327 returned +325%, +115.7% a year compounded.
- 5327's deepest drawdown was -39.7% from Nov 11, 2024 to Jul 22, 2025.
- DataCedar holds 464 daily sessions of 5327 history from Nov 11, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5327 price chart, 2024 to 2026
5327 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.0% |
| 3 months | +65.3% |
| 6 months | +260.8% |
| Year to date | +213.6% |
| 1 year | +318.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 11, 2024 | +324.7% |
| Compound annual growth, 1.9 years | +115.7% |
5327 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 2.76 on Sep 29, 2026
- All time low close
- MYR 0.3919 on Jul 22, 2025
- 52 week high
- MYR 2.77 on Sep 29, 2026
- 52 week low
- MYR 0.6400 on Sep 30, 2025
- Deepest drawdown
- -39.7% from Nov 11, 2024 to Jul 22, 2025, recovered Sep 11, 2025
- Best single session
- +20.9% on Mar 30, 2026
- Worst single session
- -23.5% on Mar 27, 2026
- Volatility, 1 year annualised
- 52.9%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2024
- 4.2×
- Best calendar year
- 2025, +42%
- Worst calendar year
- 2025, +42%
5327 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Nov 11, 2024; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.8900 | MYR 2.77 | MYR 0.7500 | MYR 2.76 | +210.1% | 2.3B | 184 |
| 2025 | MYR 0.6201 | MYR 0.9000 | MYR 0.3770 | MYR 0.8900 | +42.4% | 1.7B | 244 |
| 2024 | MYR 0.6648 | MYR 0.6796 | MYR 0.5556 | MYR 0.6251 | n/a | 264.2M | 36 |
5327 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 2.76 | +20.0% |
| August 2026 | MYR 2.30 | +27.8% |
| July 2026 | MYR 1.80 | +9.1% |
| June 2026 | MYR 1.65 | 0.0% |
| May 2026 | MYR 1.65 | +17.9% |
| April 2026 | MYR 1.40 | +32.1% |
| March 2026 | MYR 1.06 | +9.3% |
| February 2026 | MYR 0.9700 | +5.4% |
| January 2026 | MYR 0.9200 | +3.4% |
| December 2025 | MYR 0.8900 | +14.8% |
| November 2025 | MYR 0.7750 | -2.5% |
| October 2025 | MYR 0.7950 | +21.4% |
About the 5327 data
Daily bars. 464 sessions from Nov 11, 2024 to Sep 29, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 11, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5327/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5327 share price history
