FM Global Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	0.550	0.555	0.550	0.555	0.431	188,300
2023-07-26	0.550	0.555	0.545	0.550	0.428	111,200
2023-07-25	0.545	0.550	0.545	0.550	0.428	88,500
2023-07-24	0.560	0.560	0.545	0.550	0.428	278,500
2023-07-21	0.560	0.565	0.550	0.550	0.428	306,900
2023-07-20	0.545	0.560	0.545	0.560	0.435	329,200
2023-07-18	0.550	0.550	0.545	0.545	0.424	363,700
2023-07-17	0.545	0.545	0.545	0.545	0.424	175,500
2023-07-14	0.550	0.550	0.545	0.545	0.424	361,400
2023-07-13	0.545	0.545	0.540	0.545	0.424	193,000
2023-07-12	0.545	0.545	0.540	0.545	0.424	53,600
2023-07-11	0.545	0.545	0.540	0.545	0.424	145,800
2023-07-10	0.545	0.555	0.540	0.545	0.424	235,600
2023-07-07	0.545	0.550	0.545	0.550	0.428	55,900
2023-07-06	0.560	0.560	0.545	0.545	0.424	254,200
2023-07-05	0.565	0.565	0.560	0.565	0.431	244,500
2023-07-04	0.565	0.570	0.560	0.560	0.428	105,600
2023-07-03	0.565	0.565	0.560	0.560	0.428	85,700
2023-06-30	0.565	0.570	0.565	0.565	0.431	31,200
2023-06-28	0.560	0.565	0.560	0.565	0.431	79,300
2023-06-27	0.570	0.570	0.555	0.560	0.428	425,900
2023-06-26	0.575	0.575	0.570	0.570	0.435	152,000
2023-06-23	0.570	0.570	0.570	0.570	0.435	14,000
2023-06-22	0.570	0.570	0.565	0.570	0.435	63,400
2023-06-21	0.570	0.570	0.560	0.570	0.435	163,200
2023-06-20	0.565	0.570	0.565	0.570	0.435	99,600
2023-06-19	0.570	0.570	0.565	0.565	0.431	48,000
2023-06-16	0.570	0.570	0.565	0.570	0.435	90,800
2023-06-15	0.565	0.565	0.560	0.560	0.428	62,800
2023-06-14	0.565	0.565	0.560	0.565	0.431	77,200
2023-06-13	0.560	0.565	0.560	0.565	0.431	85,600
2023-06-12	0.560	0.560	0.560	0.560	0.428	252,000
2023-06-09	0.565	0.570	0.560	0.565	0.431	230,000
2023-06-08	0.560	0.565	0.560	0.560	0.428	228,000
2023-06-07	0.560	0.565	0.560	0.560	0.428	140,000
2023-06-06	0.565	0.575	0.565	0.565	0.431	78,300
2023-06-02	0.565	0.575	0.560	0.575	0.439	110,800
2023-06-01	0.570	0.570	0.565	0.565	0.431	77,200
2023-05-31	0.570	0.575	0.570	0.570	0.435	54,800
2023-05-30	0.570	0.570	0.565	0.565	0.431	74,700
2023-05-29	0.565	0.580	0.565	0.575	0.439	116,200
2023-05-26	0.560	0.580	0.560	0.575	0.439	371,600
2023-05-25	0.580	0.580	0.555	0.560	0.428	428,800
2023-05-24	0.580	0.580	0.580	0.580	0.443	78,700
2023-05-23	0.580	0.580	0.580	0.580	0.443	31,000
2023-05-22	0.575	0.580	0.575	0.575	0.439	128,000
2023-05-19	0.570	0.585	0.570	0.575	0.439	106,600
2023-05-18	0.585	0.590	0.575	0.575	0.439	181,900
2023-05-17	0.585	0.585	0.580	0.585	0.447	41,800
2023-05-16	0.570	0.575	0.570	0.575	0.439	155,900
2023-05-15	0.585	0.585	0.570	0.570	0.435	268,900
2023-05-12	0.585	0.585	0.585	0.585	0.447	45,900
2023-05-11	0.585	0.590	0.585	0.585	0.447	27,900
2023-05-10	0.590	0.590	0.585	0.585	0.447	53,800
2023-05-09	0.590	0.590	0.590	0.590	0.451	67,900
2023-05-08	0.600	0.600	0.590	0.590	0.451	67,000
2023-05-05	0.600	0.600	0.590	0.600	0.458	161,000
2023-05-03	0.605	0.605	0.595	0.600	0.458	30,900
2023-05-02	0.600	0.600	0.595	0.600	0.458	87,900
2023-04-28	0.595	0.600	0.595	0.600	0.458	74,200

← NewerPage 14 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.