FM Global Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	0.555	0.560	0.545	0.545	0.409	216,300
2022-10-27	0.560	0.565	0.550	0.550	0.413	155,200
2022-10-26	0.560	0.560	0.550	0.555	0.417	256,900
2022-10-25	0.535	0.555	0.535	0.550	0.413	602,400
2022-10-21	0.525	0.535	0.525	0.535	0.402	196,900
2022-10-20	0.530	0.530	0.520	0.520	0.390	186,400
2022-10-19	0.535	0.535	0.525	0.525	0.394	215,300
2022-10-18	0.520	0.530	0.520	0.520	0.390	403,100
2022-10-17	0.520	0.525	0.515	0.525	0.394	147,300
2022-10-14	0.515	0.525	0.515	0.525	0.394	326,800
2022-10-13	0.515	0.520	0.515	0.515	0.387	194,100
2022-10-12	0.520	0.520	0.515	0.515	0.387	116,600
2022-10-11	0.525	0.525	0.515	0.520	0.390	400,000
2022-10-07	0.535	0.535	0.525	0.535	0.402	248,800
2022-10-06	0.530	0.540	0.530	0.535	0.402	170,200
2022-10-05	0.535	0.540	0.530	0.535	0.402	292,600
2022-10-04	0.540	0.540	0.530	0.535	0.402	409,400
2022-10-03	0.530	0.540	0.530	0.535	0.402	223,100
2022-09-30	0.525	0.535	0.525	0.530	0.398	398,600
2022-09-29	0.570	0.570	0.530	0.530	0.398	2,026,600
2022-09-28	0.600	0.600	0.575	0.580	0.420	1,326,300
2022-09-27	0.595	0.615	0.595	0.600	0.435	1,916,300
2022-09-26	0.590	0.600	0.580	0.595	0.431	639,600
2022-09-23	0.595	0.610	0.595	0.595	0.431	2,026,000
2022-09-22	0.575	0.595	0.575	0.590	0.428	756,700
2022-09-21	0.585	0.600	0.575	0.580	0.420	612,000
2022-09-20	0.575	0.590	0.570	0.585	0.424	779,900
2022-09-19	0.575	0.575	0.565	0.575	0.417	838,100
2022-09-15	0.585	0.590	0.575	0.575	0.417	1,190,600
2022-09-14	0.585	0.590	0.575	0.585	0.424	1,443,200
2022-09-13	0.610	0.610	0.590	0.600	0.435	950,900
2022-09-12	0.600	0.610	0.590	0.605	0.439	2,273,100
2022-09-09	0.595	0.620	0.595	0.595	0.431	6,363,000
2022-09-08	0.595	0.605	0.580	0.590	0.428	2,386,800
2022-09-07	0.560	0.605	0.560	0.595	0.431	4,639,700
2022-09-06	0.550	0.560	0.550	0.550	0.399	823,200
2022-09-05	0.565	0.565	0.550	0.550	0.399	991,300
2022-09-02	0.575	0.575	0.560	0.565	0.410	1,125,300
2022-09-01	0.575	0.585	0.565	0.575	0.417	1,168,500
2022-08-30	0.570	0.580	0.565	0.575	0.417	1,149,800
2022-08-29	0.570	0.575	0.560	0.570	0.413	1,049,800
2022-08-26	0.595	0.600	0.575	0.580	0.420	2,062,000
2022-08-25	0.580	0.595	0.575	0.590	0.428	1,442,200
2022-08-24	0.605	0.605	0.575	0.580	0.420	2,167,400
2022-08-23	0.610	0.620	0.590	0.600	0.435	3,869,500
2022-08-22	0.575	0.615	0.565	0.610	0.442	4,670,400
2022-08-19	0.570	0.585	0.565	0.580	0.420	1,124,100
2022-08-18	0.590	0.590	0.565	0.565	0.410	875,100
2022-08-17	0.580	0.600	0.575	0.590	0.428	2,841,300
2022-08-16	0.535	0.585	0.535	0.580	0.420	2,538,900
2022-08-15	0.555	0.560	0.535	0.535	0.388	1,124,100
2022-08-12	0.515	0.550	0.515	0.545	0.395	1,817,100
2022-08-11	0.520	0.525	0.510	0.515	0.373	371,300
2022-08-10	0.525	0.525	0.510	0.520	0.377	405,100
2022-08-09	0.530	0.530	0.520	0.520	0.377	323,500
2022-08-08	0.525	0.535	0.525	0.535	0.388	455,400
2022-08-05	0.535	0.535	0.525	0.525	0.381	359,300
2022-08-04	0.525	0.535	0.525	0.535	0.388	534,800
2022-08-03	0.510	0.520	0.510	0.515	0.373	194,800
2022-08-02	0.535	0.540	0.510	0.510	0.370	539,400

← NewerPage 17 of 21 · 1,212 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.