FM Global Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	0.590	0.590	0.575	0.575	0.462	254,100
2023-10-20	0.590	0.590	0.580	0.585	0.470	129,000
2023-10-19	0.585	0.590	0.580	0.590	0.474	153,500
2023-10-18	0.590	0.590	0.590	0.590	0.474	112,400
2023-10-17	0.585	0.585	0.585	0.585	0.470	31,000
2023-10-16	0.585	0.585	0.585	0.585	0.470	98,300
2023-10-13	0.580	0.585	0.580	0.585	0.470	193,900
2023-10-12	0.575	0.580	0.570	0.580	0.466	48,000
2023-10-11	0.580	0.580	0.575	0.575	0.462	116,700
2023-10-10	0.570	0.590	0.570	0.575	0.462	44,200
2023-10-09	0.575	0.575	0.565	0.570	0.458	137,500
2023-10-06	0.575	0.590	0.570	0.580	0.466	123,700
2023-10-05	0.565	0.575	0.565	0.575	0.462	15,800
2023-10-04	0.570	0.570	0.560	0.565	0.454	170,100
2023-10-03	0.570	0.575	0.560	0.570	0.458	404,300
2023-10-02	0.585	0.590	0.575	0.575	0.462	228,300
2023-09-29	0.585	0.590	0.585	0.585	0.470	293,200
2023-09-27	0.610	0.610	0.590	0.590	0.474	364,600
2023-09-26	0.625	0.625	0.615	0.620	0.482	706,400
2023-09-25	0.620	0.620	0.610	0.620	0.482	366,300
2023-09-22	0.610	0.625	0.610	0.620	0.482	870,000
2023-09-21	0.600	0.610	0.600	0.610	0.474	346,600
2023-09-20	0.600	0.600	0.600	0.600	0.466	179,200
2023-09-19	0.600	0.600	0.600	0.600	0.466	301,400
2023-09-18	0.600	0.600	0.595	0.595	0.463	125,600
2023-09-15	0.595	0.600	0.595	0.600	0.466	180,200
2023-09-14	0.600	0.600	0.595	0.595	0.463	57,000
2023-09-13	0.600	0.605	0.595	0.600	0.466	357,400
2023-09-12	0.595	0.605	0.595	0.605	0.470	369,600
2023-09-11	0.610	0.610	0.600	0.600	0.466	534,400
2023-09-08	0.605	0.610	0.600	0.605	0.470	369,000
2023-09-07	0.605	0.620	0.605	0.605	0.470	1,398,400
2023-09-06	0.575	0.610	0.575	0.605	0.470	3,610,000
2023-09-05	0.570	0.575	0.570	0.570	0.443	573,500
2023-09-04	0.570	0.570	0.560	0.565	0.439	424,200
2023-09-01	0.560	0.570	0.555	0.570	0.443	417,200
2023-08-30	0.560	0.565	0.560	0.565	0.439	69,100
2023-08-29	0.555	0.560	0.555	0.560	0.435	398,900
2023-08-28	0.555	0.560	0.550	0.555	0.431	584,600
2023-08-25	0.550	0.555	0.550	0.555	0.431	510,400
2023-08-24	0.565	0.565	0.545	0.550	0.428	1,932,800
2023-08-23	0.560	0.565	0.555	0.565	0.439	794,100
2023-08-22	0.560	0.560	0.555	0.560	0.435	322,100
2023-08-21	0.560	0.565	0.555	0.560	0.435	294,000
2023-08-18	0.560	0.565	0.560	0.560	0.435	274,300
2023-08-17	0.560	0.560	0.560	0.560	0.435	363,000
2023-08-16	0.565	0.565	0.565	0.565	0.439	121,000
2023-08-15	0.560	0.565	0.560	0.565	0.439	190,900
2023-08-14	0.550	0.560	0.550	0.560	0.435	50,000
2023-08-11	0.550	0.555	0.550	0.555	0.431	101,000
2023-08-10	0.550	0.550	0.545	0.550	0.428	660,000
2023-08-09	0.560	0.560	0.555	0.555	0.431	273,300
2023-08-08	0.555	0.555	0.555	0.555	0.431	33,500
2023-08-07	0.550	0.555	0.545	0.555	0.431	1,007,200
2023-08-04	0.560	0.560	0.550	0.550	0.428	474,800
2023-08-03	0.570	0.570	0.560	0.560	0.435	147,600
2023-08-02	0.565	0.570	0.560	0.570	0.443	178,500
2023-08-01	0.565	0.570	0.555	0.560	0.435	175,200
2023-07-31	0.555	0.565	0.550	0.565	0.439	242,000
2023-07-28	0.555	0.555	0.550	0.555	0.431	59,200

← NewerPage 13 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.