FM Global Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.540	0.545	0.535	0.540	0.391	656,700
2022-07-29	0.530	0.540	0.530	0.535	0.388	560,100
2022-07-28	0.510	0.530	0.505	0.530	0.384	507,400
2022-07-27	0.495	0.510	0.495	0.505	0.366	368,300
2022-07-26	0.500	0.505	0.495	0.495	0.359	345,700
2022-07-25	0.510	0.510	0.495	0.500	0.362	386,900
2022-07-22	0.500	0.520	0.500	0.510	0.370	509,900
2022-07-21	0.485	0.505	0.485	0.495	0.359	603,200
2022-07-20	0.485	0.490	0.480	0.485	0.352	267,000
2022-07-19	0.490	0.490	0.475	0.485	0.352	252,700
2022-07-18	0.490	0.495	0.480	0.480	0.348	553,300
2022-07-15	0.490	0.495	0.485	0.490	0.355	291,100
2022-07-14	0.495	0.500	0.485	0.495	0.359	454,700
2022-07-13	0.505	0.505	0.495	0.500	0.362	414,600
2022-07-12	0.510	0.510	0.500	0.505	0.366	569,600
2022-07-08	0.510	0.525	0.510	0.510	0.370	197,800
2022-07-07	0.505	0.515	0.505	0.510	0.370	280,800
2022-07-06	0.535	0.535	0.520	0.525	0.373	314,300
2022-07-05	0.530	0.530	0.530	0.530	0.377	195,000
2022-07-04	0.535	0.535	0.530	0.530	0.377	289,100
2022-07-01	0.535	0.540	0.530	0.540	0.384	324,700
2022-06-30	0.535	0.545	0.535	0.540	0.384	412,800
2022-06-29	0.540	0.545	0.540	0.540	0.384	415,000
2022-06-28	0.540	0.545	0.525	0.545	0.388	421,900
2022-06-27	0.520	0.540	0.520	0.535	0.380	432,600
2022-06-24	0.515	0.525	0.515	0.520	0.370	235,200
2022-06-23	0.525	0.530	0.520	0.520	0.370	221,000
2022-06-22	0.535	0.535	0.525	0.530	0.377	180,700
2022-06-21	0.520	0.535	0.520	0.535	0.380	294,200
2022-06-20	0.525	0.530	0.510	0.520	0.370	455,500
2022-06-17	0.530	0.530	0.515	0.525	0.373	525,300
2022-06-16	0.540	0.555	0.530	0.530	0.377	532,600
2022-06-15	0.550	0.550	0.535	0.535	0.380	750,700
2022-06-14	0.535	0.550	0.530	0.550	0.391	921,100
2022-06-13	0.555	0.555	0.535	0.535	0.380	880,800
2022-06-10	0.575	0.575	0.550	0.565	0.402	1,158,500
2022-06-09	0.605	0.605	0.580	0.585	0.416	1,124,400
2022-06-08	0.595	0.615	0.595	0.605	0.430	1,638,200
2022-06-07	0.625	0.630	0.590	0.595	0.423	1,476,100
2022-06-03	0.580	0.625	0.580	0.615	0.437	3,676,700
2022-06-02	0.560	0.585	0.555	0.575	0.409	940,600
2022-06-01	0.550	0.565	0.550	0.565	0.402	443,800
2022-05-31	0.565	0.565	0.540	0.550	0.391	1,773,200
2022-05-30	0.570	0.580	0.560	0.565	0.402	862,900
2022-05-27	0.580	0.590	0.555	0.560	0.398	2,061,800
2022-05-26	0.555	0.590	0.555	0.575	0.409	1,305,500
2022-05-25	0.555	0.565	0.545	0.560	0.398	444,900
2022-05-24	0.550	0.570	0.550	0.555	0.395	429,100
2022-05-23	0.550	0.555	0.545	0.550	0.391	306,000
2022-05-20	0.530	0.555	0.530	0.555	0.395	301,400
2022-05-19	0.555	0.555	0.535	0.545	0.388	546,800
2022-05-18	0.575	0.580	0.555	0.560	0.398	590,900
2022-05-17	0.550	0.575	0.550	0.575	0.409	569,800
2022-05-13	0.520	0.550	0.515	0.550	0.391	890,200
2022-05-12	0.540	0.550	0.515	0.520	0.370	1,479,500
2022-05-11	0.550	0.560	0.540	0.540	0.384	851,400
2022-05-10	0.565	0.570	0.540	0.545	0.388	2,048,500
2022-05-09	0.590	0.595	0.570	0.575	0.409	829,500
2022-05-06	0.595	0.595	0.585	0.595	0.423	735,700
2022-05-05	0.625	0.625	0.595	0.605	0.430	664,000

← NewerPage 18 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.