FM Global Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	0.600	0.600	0.590	0.590	0.451	83,900
2023-04-26	0.595	0.600	0.595	0.600	0.458	248,400
2023-04-25	0.600	0.600	0.595	0.600	0.458	178,900
2023-04-20	0.595	0.605	0.595	0.605	0.462	67,600
2023-04-19	0.590	0.600	0.590	0.600	0.458	219,600
2023-04-18	0.600	0.610	0.595	0.595	0.454	478,400
2023-04-17	0.610	0.615	0.600	0.600	0.458	416,000
2023-04-14	0.615	0.620	0.615	0.615	0.470	119,700
2023-04-13	0.615	0.645	0.610	0.615	0.470	969,300
2023-04-12	0.605	0.615	0.600	0.615	0.470	261,300
2023-04-11	0.605	0.605	0.600	0.600	0.458	305,100
2023-04-10	0.610	0.610	0.605	0.605	0.462	45,700
2023-04-07	0.610	0.610	0.605	0.605	0.462	45,600
2023-04-06	0.605	0.615	0.605	0.605	0.462	39,900
2023-04-05	0.605	0.605	0.605	0.605	0.462	86,300
2023-04-04	0.610	0.615	0.605	0.610	0.466	291,500
2023-04-03	0.610	0.615	0.605	0.610	0.466	112,100
2023-03-31	0.610	0.610	0.605	0.605	0.462	93,000
2023-03-30	0.600	0.605	0.590	0.600	0.458	103,300
2023-03-29	0.600	0.605	0.600	0.600	0.451	291,900
2023-03-28	0.615	0.630	0.600	0.600	0.451	447,600
2023-03-27	0.630	0.630	0.620	0.620	0.466	175,000
2023-03-24	0.630	0.640	0.625	0.630	0.473	470,100
2023-03-23	0.615	0.625	0.610	0.625	0.469	323,800
2023-03-22	0.610	0.615	0.610	0.610	0.458	59,000
2023-03-21	0.600	0.605	0.600	0.605	0.454	190,500
2023-03-20	0.600	0.605	0.600	0.600	0.451	257,100
2023-03-17	0.595	0.605	0.595	0.605	0.454	216,100
2023-03-16	0.600	0.600	0.590	0.595	0.447	134,500
2023-03-15	0.585	0.605	0.585	0.600	0.451	269,000
2023-03-14	0.615	0.615	0.580	0.585	0.439	835,000
2023-03-13	0.600	0.620	0.600	0.615	0.462	730,800
2023-03-10	0.625	0.625	0.610	0.610	0.458	268,000
2023-03-09	0.630	0.635	0.615	0.630	0.473	338,400
2023-03-08	0.640	0.645	0.630	0.640	0.481	266,200
2023-03-07	0.635	0.650	0.635	0.640	0.481	971,100
2023-03-06	0.605	0.640	0.605	0.635	0.477	1,085,800
2023-03-03	0.605	0.610	0.605	0.605	0.454	147,500
2023-03-02	0.605	0.610	0.605	0.605	0.454	148,000
2023-03-01	0.610	0.615	0.600	0.605	0.454	395,400
2023-02-28	0.610	0.615	0.605	0.610	0.458	478,200
2023-02-27	0.610	0.615	0.600	0.605	0.454	304,900
2023-02-24	0.615	0.615	0.605	0.610	0.458	372,100
2023-02-23	0.605	0.620	0.605	0.615	0.462	333,600
2023-02-22	0.615	0.615	0.600	0.610	0.458	1,116,500
2023-02-21	0.625	0.625	0.615	0.620	0.466	423,900
2023-02-20	0.625	0.640	0.615	0.630	0.473	183,500
2023-02-17	0.630	0.635	0.620	0.625	0.469	305,300
2023-02-16	0.640	0.640	0.625	0.635	0.477	386,500
2023-02-15	0.615	0.635	0.610	0.630	0.473	575,200
2023-02-14	0.630	0.635	0.615	0.615	0.462	993,600
2023-02-13	0.645	0.645	0.630	0.630	0.473	623,300
2023-02-10	0.630	0.650	0.630	0.640	0.481	769,500
2023-02-09	0.655	0.660	0.635	0.635	0.477	1,357,300
2023-02-08	0.660	0.670	0.650	0.660	0.496	1,002,200
2023-02-07	0.645	0.665	0.640	0.655	0.492	1,943,800
2023-02-03	0.630	0.640	0.625	0.640	0.481	1,801,100
2023-02-02	0.600	0.635	0.600	0.630	0.473	2,145,400
2023-01-31	0.605	0.605	0.595	0.600	0.451	472,500
2023-01-30	0.600	0.615	0.595	0.605	0.454	1,484,100

← NewerPage 15 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.