FM Global Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	0.595	0.595	0.585	0.585	0.478	749,800
2024-04-18	0.595	0.595	0.595	0.595	0.486	133,500
2024-04-17	0.595	0.600	0.590	0.595	0.486	56,100
2024-04-16	0.605	0.605	0.590	0.590	0.482	1,113,400
2024-04-15	0.605	0.605	0.600	0.605	0.494	115,300
2024-04-12	0.600	0.610	0.600	0.605	0.494	345,500
2024-04-09	0.595	0.600	0.595	0.600	0.490	82,100
2024-04-08	0.605	0.605	0.600	0.600	0.490	176,400
2024-04-05	0.600	0.605	0.600	0.605	0.494	89,000
2024-04-04	0.595	0.605	0.595	0.605	0.494	123,000
2024-04-03	0.600	0.600	0.595	0.595	0.486	236,000
2024-04-02	0.600	0.600	0.600	0.600	0.490	63,800
2024-04-01	0.600	0.610	0.600	0.605	0.494	120,000
2024-03-29	0.600	0.600	0.595	0.595	0.486	99,000
2024-03-27	0.610	0.610	0.600	0.600	0.490	43,000
2024-03-26	0.600	0.610	0.600	0.610	0.490	126,000
2024-03-25	0.610	0.610	0.605	0.605	0.486	168,700
2024-03-22	0.605	0.605	0.605	0.605	0.486	53,500
2024-03-21	0.600	0.605	0.600	0.605	0.486	459,500
2024-03-20	0.590	0.600	0.590	0.600	0.482	282,000
2024-03-19	0.595	0.600	0.590	0.590	0.474	239,100
2024-03-18	0.600	0.600	0.595	0.600	0.482	268,000
2024-03-15	0.600	0.600	0.595	0.595	0.478	152,300
2024-03-14	0.590	0.600	0.590	0.600	0.482	220,300
2024-03-13	0.595	0.600	0.590	0.600	0.482	132,100
2024-03-12	0.595	0.600	0.590	0.590	0.474	428,300
2024-03-11	0.590	0.595	0.590	0.595	0.478	180,000
2024-03-08	0.600	0.600	0.595	0.595	0.478	372,000
2024-03-07	0.600	0.600	0.595	0.600	0.482	209,600
2024-03-06	0.595	0.600	0.595	0.600	0.482	188,400
2024-03-05	0.595	0.595	0.590	0.595	0.478	107,200
2024-03-04	0.590	0.595	0.585	0.590	0.474	108,400
2024-03-01	0.580	0.590	0.580	0.590	0.474	92,700
2024-02-29	0.585	0.590	0.580	0.580	0.466	147,500
2024-02-28	0.580	0.595	0.580	0.585	0.470	203,800
2024-02-27	0.605	0.610	0.570	0.585	0.470	3,536,000
2024-02-26	0.615	0.615	0.605	0.605	0.486	273,400
2024-02-23	0.615	0.620	0.615	0.615	0.494	171,400
2024-02-22	0.625	0.625	0.615	0.615	0.494	180,400
2024-02-21	0.625	0.625	0.620	0.625	0.502	142,100
2024-02-20	0.620	0.630	0.620	0.630	0.506	652,500
2024-02-19	0.610	0.610	0.610	0.610	0.490	30,800
2024-02-16	0.605	0.610	0.605	0.610	0.490	33,500
2024-02-15	0.610	0.615	0.605	0.605	0.486	30,000
2024-02-14	0.615	0.615	0.605	0.610	0.490	69,200
2024-02-13	0.610	0.610	0.610	0.610	0.490	101,800
2024-02-09	0.605	0.605	0.600	0.605	0.486	140,600
2024-02-08	0.605	0.605	0.600	0.600	0.482	82,100
2024-02-07	0.605	0.610	0.600	0.610	0.490	131,400
2024-02-06	0.605	0.610	0.605	0.605	0.486	47,100
2024-02-05	0.610	0.620	0.610	0.610	0.490	222,900
2024-02-02	0.620	0.620	0.615	0.615	0.494	110,100
2024-01-31	0.620	0.625	0.620	0.620	0.498	284,000
2024-01-30	0.635	0.635	0.610	0.615	0.494	791,300
2024-01-29	0.640	0.640	0.630	0.630	0.506	294,600
2024-01-26	0.635	0.645	0.630	0.640	0.514	1,754,700
2024-01-24	0.610	0.645	0.610	0.630	0.506	1,854,100
2024-01-23	0.605	0.610	0.605	0.610	0.490	198,900
2024-01-22	0.600	0.605	0.595	0.600	0.482	234,700
2024-01-19	0.595	0.595	0.590	0.590	0.474	325,600

← NewerPage 11 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.