FM Global Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	0.635	0.635	0.625	0.630	0.514	58,200
2024-07-18	0.615	0.635	0.615	0.635	0.519	456,200
2024-07-17	0.615	0.615	0.610	0.615	0.502	249,300
2024-07-16	0.615	0.615	0.615	0.615	0.502	239,600
2024-07-15	0.615	0.615	0.615	0.615	0.502	302,700
2024-07-12	0.605	0.620	0.605	0.615	0.502	736,400
2024-07-11	0.610	0.615	0.605	0.605	0.494	35,800
2024-07-10	0.615	0.615	0.605	0.605	0.494	153,800
2024-07-09	0.610	0.610	0.610	0.610	0.498	141,600
2024-07-05	0.610	0.610	0.605	0.610	0.498	163,800
2024-07-04	0.610	0.620	0.610	0.610	0.498	476,000
2024-07-03	0.610	0.615	0.600	0.610	0.498	286,400
2024-07-02	0.610	0.610	0.600	0.605	0.494	1,095,900
2024-07-01	0.620	0.620	0.610	0.610	0.498	95,900
2024-06-28	0.605	0.625	0.600	0.610	0.498	305,100
2024-06-27	0.605	0.610	0.600	0.605	0.494	446,000
2024-06-26	0.610	0.620	0.600	0.610	0.498	1,317,700
2024-06-25	0.620	0.620	0.595	0.605	0.494	1,003,800
2024-06-24	0.625	0.635	0.620	0.620	0.506	217,700
2024-06-21	0.630	0.635	0.625	0.630	0.514	183,100
2024-06-20	0.625	0.635	0.625	0.630	0.514	321,600
2024-06-19	0.630	0.635	0.625	0.630	0.514	199,600
2024-06-18	0.645	0.645	0.625	0.630	0.514	1,304,200
2024-06-14	0.635	0.650	0.635	0.640	0.523	701,100
2024-06-13	0.635	0.640	0.630	0.635	0.519	760,400
2024-06-12	0.655	0.655	0.630	0.635	0.519	2,170,300
2024-06-11	0.690	0.695	0.660	0.660	0.539	2,410,000
2024-06-10	0.690	0.695	0.675	0.690	0.563	1,353,100
2024-06-07	0.695	0.695	0.685	0.685	0.559	666,900
2024-06-06	0.690	0.700	0.685	0.695	0.568	1,932,900
2024-06-05	0.685	0.695	0.680	0.690	0.563	1,405,900
2024-06-04	0.670	0.685	0.665	0.685	0.559	1,364,100
2024-05-31	0.650	0.650	0.645	0.645	0.527	221,200
2024-05-30	0.640	0.650	0.640	0.650	0.531	138,300
2024-05-29	0.660	0.660	0.640	0.645	0.527	671,300
2024-05-28	0.675	0.675	0.650	0.660	0.539	1,586,100
2024-05-27	0.650	0.675	0.650	0.665	0.543	2,241,300
2024-05-24	0.635	0.645	0.630	0.640	0.523	775,300
2024-05-23	0.635	0.645	0.635	0.635	0.519	1,933,600
2024-05-21	0.630	0.635	0.630	0.630	0.514	319,800
2024-05-20	0.630	0.635	0.625	0.625	0.510	491,500
2024-05-17	0.625	0.630	0.620	0.625	0.510	866,000
2024-05-16	0.620	0.635	0.620	0.625	0.510	622,700
2024-05-15	0.630	0.630	0.615	0.620	0.506	535,300
2024-05-14	0.620	0.630	0.620	0.625	0.510	415,000
2024-05-13	0.620	0.625	0.620	0.620	0.506	392,700
2024-05-10	0.620	0.635	0.605	0.605	0.494	1,269,000
2024-05-09	0.600	0.625	0.600	0.620	0.506	825,600
2024-05-08	0.605	0.605	0.595	0.600	0.490	252,100
2024-05-07	0.600	0.605	0.600	0.600	0.490	119,600
2024-05-06	0.605	0.605	0.600	0.600	0.490	310,100
2024-05-03	0.600	0.600	0.595	0.600	0.490	363,100
2024-05-02	0.600	0.600	0.595	0.595	0.486	105,900
2024-04-30	0.605	0.605	0.595	0.595	0.486	354,000
2024-04-29	0.600	0.605	0.600	0.600	0.490	135,400
2024-04-26	0.600	0.600	0.600	0.600	0.490	85,200
2024-04-25	0.600	0.605	0.595	0.600	0.490	380,400
2024-04-24	0.600	0.605	0.600	0.600	0.490	160,700
2024-04-23	0.595	0.600	0.595	0.600	0.490	214,200
2024-04-22	0.585	0.595	0.585	0.595	0.486	147,100

← NewerPage 10 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.