FM Global Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	0.595	0.600	0.585	0.590	0.443	204,800
2023-01-26	0.595	0.595	0.585	0.590	0.443	497,800
2023-01-25	0.595	0.605	0.590	0.595	0.447	438,800
2023-01-20	0.575	0.595	0.570	0.595	0.447	460,300
2023-01-19	0.570	0.580	0.565	0.575	0.432	273,700
2023-01-18	0.575	0.575	0.565	0.570	0.428	460,100
2023-01-17	0.585	0.590	0.575	0.575	0.432	597,800
2023-01-16	0.600	0.600	0.585	0.590	0.443	781,000
2023-01-13	0.600	0.610	0.595	0.600	0.451	926,400
2023-01-12	0.600	0.620	0.590	0.595	0.447	2,168,400
2023-01-11	0.590	0.595	0.585	0.595	0.447	502,200
2023-01-10	0.590	0.600	0.580	0.590	0.443	874,200
2023-01-09	0.575	0.610	0.575	0.590	0.443	4,659,200
2023-01-06	0.560	0.575	0.555	0.570	0.428	558,900
2023-01-05	0.560	0.565	0.555	0.560	0.420	250,300
2023-01-04	0.560	0.565	0.555	0.560	0.420	206,100
2023-01-03	0.555	0.565	0.550	0.560	0.420	716,400
2022-12-30	0.545	0.550	0.545	0.550	0.413	414,400
2022-12-29	0.550	0.550	0.540	0.545	0.409	181,700
2022-12-28	0.550	0.555	0.545	0.545	0.409	138,200
2022-12-27	0.550	0.555	0.545	0.550	0.413	306,500
2022-12-23	0.545	0.550	0.545	0.550	0.413	135,900
2022-12-22	0.545	0.545	0.540	0.545	0.409	195,900
2022-12-21	0.540	0.545	0.540	0.545	0.409	174,600
2022-12-20	0.545	0.550	0.540	0.540	0.405	99,900
2022-12-19	0.540	0.550	0.540	0.540	0.405	344,500
2022-12-16	0.545	0.550	0.535	0.550	0.413	500,100
2022-12-15	0.550	0.550	0.545	0.550	0.413	309,400
2022-12-14	0.545	0.555	0.540	0.550	0.413	175,600
2022-12-13	0.550	0.555	0.540	0.540	0.405	390,800
2022-12-12	0.560	0.565	0.550	0.550	0.413	944,900
2022-12-09	0.560	0.570	0.555	0.555	0.417	959,300
2022-12-08	0.555	0.560	0.550	0.555	0.417	236,400
2022-12-07	0.555	0.560	0.555	0.555	0.417	164,400
2022-12-06	0.560	0.570	0.555	0.555	0.417	463,200
2022-12-05	0.560	0.565	0.560	0.560	0.420	192,900
2022-12-02	0.565	0.565	0.560	0.560	0.420	297,600
2022-12-01	0.560	0.565	0.560	0.565	0.424	167,700
2022-11-30	0.570	0.570	0.555	0.555	0.417	759,900
2022-11-29	0.560	0.580	0.560	0.575	0.432	872,900
2022-11-25	0.550	0.560	0.545	0.555	0.417	410,100
2022-11-24	0.540	0.555	0.540	0.545	0.409	383,100
2022-11-23	0.525	0.535	0.525	0.535	0.402	200,800
2022-11-22	0.540	0.540	0.530	0.530	0.398	336,700
2022-11-21	0.535	0.535	0.525	0.530	0.398	418,700
2022-11-17	0.535	0.540	0.530	0.535	0.402	280,900
2022-11-16	0.535	0.540	0.530	0.535	0.402	232,300
2022-11-15	0.555	0.555	0.535	0.535	0.402	392,300
2022-11-14	0.550	0.550	0.545	0.545	0.409	119,600
2022-11-11	0.540	0.550	0.540	0.550	0.413	300,300
2022-11-10	0.545	0.545	0.540	0.540	0.405	316,500
2022-11-09	0.535	0.545	0.535	0.545	0.409	173,900
2022-11-08	0.530	0.535	0.530	0.535	0.402	196,700
2022-11-07	0.545	0.550	0.525	0.530	0.398	433,700
2022-11-04	0.550	0.555	0.545	0.545	0.409	165,100
2022-11-03	0.565	0.565	0.545	0.545	0.409	547,500
2022-11-02	0.575	0.580	0.565	0.565	0.424	614,600
2022-11-01	0.555	0.570	0.555	0.570	0.428	762,800
2022-10-31	0.545	0.555	0.545	0.555	0.417	170,100
2022-10-28	0.555	0.560	0.545	0.545	0.409	216,300

← NewerPage 16 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.