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 Nov 13, 2026: 492 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 3.42
- All time high, 2026
- MYR 3.42
- 52 week high, MYR 0.7450 low
- 492
- Daily sessions since 2024
Last updated Nov 13, 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 1.24 on Nov 13, 2026 on Bursa Malaysia.
- 5327's all time high close is MYR 3.42, set on Oct 23, 2026; its all time low close is MYR 0.3919 on Jul 22, 2025.
- 5327's 52 week range is MYR 0.7450 to MYR 3.42.
- 5327 returned +58.0% over the year to Nov 13, 2026.
- Since Nov 11, 2024 5327 returned +91%, +38.0% a year compounded.
- 5327's deepest drawdown was -70.5% from Oct 23, 2026 to Nov 12, 2026.
- DataCedar holds 492 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 Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -58.5% |
| 3 months | -32.2% |
| 6 months | -16.2% |
| Year to date | +40.9% |
| 1 year | +58.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 11, 2024 | +90.8% |
| Compound annual growth, 2.0 years | +38.0% |
5327 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 3.42 on Oct 23, 2026
- All time low close
- MYR 0.3919 on Jul 22, 2025
- 52 week high
- MYR 3.42 on Oct 23, 2026
- 52 week low
- MYR 0.7450 on Nov 25, 2025
- Deepest drawdown
- -70.5% from Oct 23, 2026 to Nov 12, 2026, not yet recovered
- Best single session
- +29.7% on Nov 2, 2026
- Worst single session
- -35.1% on Oct 30, 2026
- Volatility, 1 year annualised
- 93.2%
- Sessions closing higher, 1 year
- 47%
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.8900 | MYR 3.42 | MYR 0.7500 | MYR 1.24 | +39.3% | 2.4B | 212 |
| 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 |
|---|---|---|
| November 2026 | MYR 1.24 | -44.1% |
| October 2026 | MYR 2.22 | -19.3% |
| September 2026 | MYR 2.75 | +19.6% |
| 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% |
About the 5327 data
Daily bars. 492 sessions from Nov 11, 2024 to Nov 13, 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 Nov 6, 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/klse%3A5327/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
