FM Global Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.580	0.580	0.580	0.580	0.580	46,100
2026-10-15	0.580	0.580	0.575	0.580	0.580	146,400
2026-10-14	0.575	0.575	0.575	0.575	0.575	24,000
2026-10-13	0.580	0.580	0.580	0.580	0.580	5,000
2026-10-12	0.580	0.580	0.575	0.580	0.580	27,200
2026-10-09	0.580	0.580	0.575	0.575	0.575	79,700
2026-10-08	0.585	0.585	0.580	0.580	0.580	134,500
2026-10-07	0.585	0.585	0.580	0.585	0.585	60,800
2026-10-06	0.585	0.585	0.580	0.585	0.585	71,000
2026-10-05	0.580	0.580	0.580	0.580	0.580	5,000
2026-10-02	0.585	0.585	0.580	0.580	0.580	25,800
2026-10-01	0.585	0.585	0.585	0.585	0.585	5,800
2026-09-30	0.590	0.590	0.580	0.580	0.580	5,400
2026-09-29	0.585	0.590	0.585	0.585	0.585	92,300
2026-09-28	0.585	0.590	0.585	0.590	0.590	23,700
2026-09-25	0.585	0.585	0.585	0.585	0.585	14,900
2026-09-24	0.590	0.590	0.585	0.585	0.585	11,200
2026-09-23	0.580	0.580	0.580	0.580	0.580	57,200
2026-09-22	0.585	0.590	0.580	0.580	0.580	39,100
2026-09-21	0.580	0.590	0.580	0.585	0.585	49,000
2026-09-18	0.580	0.590	0.580	0.580	0.580	33,000
2026-09-17	0.585	0.585	0.580	0.580	0.580	68,500
2026-09-16	0.580	0.580	0.580	0.580	0.580	0
2026-09-15	0.585	0.585	0.580	0.580	0.580	27,000
2026-09-14	0.580	0.590	0.580	0.590	0.590	17,700
2026-09-11	0.590	0.590	0.580	0.580	0.580	24,500
2026-09-10	0.610	0.610	0.600	0.600	0.580	84,800
2026-09-09	0.605	0.605	0.600	0.605	0.585	18,900
2026-09-08	0.610	0.610	0.600	0.610	0.590	21,300
2026-09-07	0.600	0.610	0.600	0.610	0.590	38,500
2026-09-04	0.600	0.600	0.600	0.600	0.580	2,500
2026-09-03	0.600	0.600	0.600	0.600	0.580	17,500
2026-09-02	0.595	0.605	0.590	0.600	0.580	15,300
2026-09-01	0.605	0.605	0.600	0.600	0.580	131,500
2026-08-28	0.600	0.605	0.600	0.605	0.585	60,400
2026-08-27	0.600	0.610	0.600	0.600	0.580	144,200
2026-08-26	0.600	0.600	0.595	0.595	0.575	130,800
2026-08-24	0.595	0.595	0.595	0.595	0.575	45,600
2026-08-21	0.590	0.595	0.590	0.595	0.575	30,100
2026-08-20	0.590	0.595	0.590	0.595	0.575	18,400
2026-08-19	0.590	0.595	0.590	0.590	0.570	81,700
2026-08-18	0.590	0.590	0.590	0.590	0.570	55,000
2026-08-17	0.590	0.595	0.590	0.590	0.570	59,000
2026-08-14	0.585	0.590	0.585	0.590	0.570	92,300
2026-08-13	0.590	0.590	0.590	0.590	0.570	30,500
2026-08-12	0.590	0.590	0.585	0.590	0.570	50,100
2026-08-11	0.585	0.585	0.585	0.585	0.566	82,200
2026-08-10	0.590	0.600	0.585	0.585	0.566	278,900
2026-08-07	0.590	0.590	0.585	0.590	0.570	91,400
2026-08-06	0.590	0.590	0.585	0.590	0.570	20,000
2026-08-05	0.590	0.595	0.590	0.595	0.575	53,300
2026-08-04	0.590	0.590	0.590	0.590	0.570	4,000
2026-08-03	0.585	0.590	0.585	0.590	0.570	34,000
2026-07-31	0.585	0.585	0.585	0.585	0.566	36,100
2026-07-30	0.590	0.590	0.580	0.580	0.561	236,000
2026-07-29	0.595	0.595	0.590	0.590	0.570	18,000
2026-07-28	0.585	0.590	0.585	0.585	0.566	74,000
2026-07-27	0.590	0.590	0.585	0.585	0.566	3,300
2026-07-23	0.590	0.590	0.590	0.590	0.570	5,700
2026-07-22	0.590	0.590	0.590	0.590	0.570	12,500

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0200 MYR
2026-06-16	0.0100 MYR
2026-03-12	0.0150 MYR
2025-09-10	0.0200 MYR
2025-06-13	0.0100 MYR
2025-03-27	0.0150 MYR
2024-09-27	0.0300 MYR
2024-03-27	0.0100 MYR
2023-09-27	0.0200 MYR
2023-07-06	0.0100 MYR
2023-03-30	0.0100 MYR
2022-09-29	0.0200 MYR
2022-07-07	0.0100 MYR
2022-05-05	0.0100 MYR
2021-09-29	0.0100 MYR
2021-03-05	0.0200 MYR
2020-12-11	0.0100 MYR
2020-09-29	0.0100 MYR
2020-07-09	0.0100 MYR
2019-10-30	0.0250 MYR
2019-06-27	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.