FM Global Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	0.600	0.600	0.585	0.595	0.478	679,200
2024-01-17	0.600	0.600	0.595	0.595	0.478	269,300
2024-01-16	0.605	0.605	0.600	0.600	0.482	493,900
2024-01-15	0.620	0.620	0.600	0.605	0.486	695,200
2024-01-12	0.615	0.620	0.615	0.620	0.498	325,800
2024-01-11	0.610	0.615	0.610	0.610	0.490	199,500
2024-01-10	0.625	0.630	0.610	0.610	0.490	542,700
2024-01-09	0.625	0.630	0.625	0.625	0.502	271,700
2024-01-08	0.630	0.630	0.615	0.625	0.502	512,700
2024-01-05	0.630	0.635	0.620	0.630	0.506	226,700
2024-01-04	0.635	0.635	0.625	0.630	0.506	453,400
2024-01-03	0.620	0.640	0.620	0.635	0.510	1,345,700
2024-01-02	0.600	0.630	0.595	0.620	0.498	1,389,800
2023-12-29	0.605	0.605	0.600	0.600	0.482	171,200
2023-12-28	0.595	0.600	0.590	0.595	0.478	476,500
2023-12-27	0.605	0.605	0.595	0.595	0.478	212,400
2023-12-26	0.595	0.610	0.595	0.605	0.486	518,300
2023-12-22	0.595	0.600	0.595	0.595	0.478	378,600
2023-12-21	0.595	0.595	0.590	0.595	0.478	145,100
2023-12-20	0.595	0.595	0.590	0.590	0.474	19,900
2023-12-19	0.595	0.595	0.590	0.590	0.474	148,000
2023-12-18	0.590	0.590	0.585	0.585	0.470	280,400
2023-12-15	0.585	0.595	0.585	0.595	0.478	387,500
2023-12-14	0.580	0.590	0.580	0.585	0.470	333,500
2023-12-13	0.580	0.585	0.575	0.580	0.466	145,800
2023-12-12	0.585	0.585	0.580	0.580	0.466	58,000
2023-12-11	0.575	0.590	0.575	0.585	0.470	186,200
2023-12-08	0.585	0.585	0.580	0.580	0.466	90,200
2023-12-07	0.580	0.585	0.580	0.580	0.466	178,500
2023-12-06	0.585	0.585	0.580	0.585	0.470	65,700
2023-12-05	0.575	0.580	0.575	0.575	0.462	135,800
2023-12-04	0.580	0.580	0.575	0.575	0.462	180,100
2023-12-01	0.575	0.590	0.575	0.575	0.462	29,600
2023-11-30	0.580	0.580	0.575	0.575	0.462	81,900
2023-11-29	0.580	0.585	0.580	0.580	0.466	239,200
2023-11-28	0.585	0.590	0.585	0.585	0.470	171,900
2023-11-27	0.590	0.590	0.580	0.585	0.470	218,300
2023-11-24	0.575	0.585	0.575	0.585	0.470	361,500
2023-11-23	0.590	0.590	0.570	0.575	0.462	779,600
2023-11-22	0.610	0.610	0.590	0.590	0.474	174,300
2023-11-21	0.595	0.600	0.595	0.595	0.478	223,600
2023-11-20	0.600	0.600	0.595	0.595	0.478	200,900
2023-11-17	0.600	0.600	0.600	0.600	0.482	61,700
2023-11-16	0.595	0.600	0.595	0.600	0.482	477,500
2023-11-15	0.600	0.600	0.590	0.595	0.478	97,200
2023-11-14	0.600	0.600	0.600	0.600	0.482	264,100
2023-11-10	0.595	0.600	0.595	0.595	0.478	85,300
2023-11-09	0.595	0.605	0.590	0.595	0.478	492,100
2023-11-08	0.590	0.595	0.590	0.595	0.478	166,900
2023-11-07	0.585	0.590	0.580	0.590	0.474	315,700
2023-11-06	0.575	0.585	0.575	0.585	0.470	120,400
2023-11-03	0.575	0.580	0.575	0.575	0.462	41,300
2023-11-02	0.575	0.580	0.575	0.580	0.466	66,100
2023-11-01	0.590	0.590	0.575	0.575	0.462	143,600
2023-10-31	0.580	0.585	0.580	0.585	0.470	165,400
2023-10-30	0.580	0.585	0.580	0.580	0.466	52,000
2023-10-27	0.580	0.580	0.575	0.580	0.466	31,100
2023-10-26	0.575	0.580	0.575	0.580	0.466	234,100
2023-10-25	0.580	0.580	0.575	0.575	0.462	262,100
2023-10-24	0.575	0.585	0.575	0.580	0.466	94,400

← NewerPage 12 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.