FM Global Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	0.640	0.640	0.625	0.625	0.437	386,200
2022-04-28	0.615	0.640	0.615	0.635	0.444	498,300
2022-04-27	0.620	0.620	0.610	0.615	0.430	1,106,600
2022-04-26	0.630	0.640	0.625	0.630	0.441	846,300
2022-04-25	0.650	0.650	0.630	0.635	0.444	1,106,100
2022-04-22	0.650	0.655	0.645	0.650	0.455	883,000
2022-04-21	0.650	0.665	0.645	0.655	0.458	1,647,900
2022-04-20	0.655	0.660	0.640	0.650	0.455	1,979,600
2022-04-18	0.670	0.670	0.650	0.655	0.458	1,220,400
2022-04-15	0.675	0.680	0.665	0.670	0.469	1,042,100
2022-04-14	0.685	0.695	0.675	0.675	0.472	880,900
2022-04-13	0.675	0.690	0.675	0.685	0.479	789,200
2022-04-12	0.675	0.685	0.670	0.675	0.472	870,300
2022-04-11	0.685	0.685	0.675	0.680	0.476	977,500
2022-04-08	0.680	0.695	0.675	0.685	0.479	1,310,800
2022-04-07	0.680	0.680	0.670	0.680	0.476	742,800
2022-04-06	0.690	0.690	0.680	0.680	0.476	870,100
2022-04-05	0.685	0.705	0.675	0.690	0.483	3,559,500
2022-04-04	0.675	0.690	0.675	0.685	0.479	601,500
2022-04-01	0.665	0.680	0.660	0.680	0.476	998,600
2022-03-31	0.670	0.670	0.660	0.670	0.469	556,400
2022-03-30	0.670	0.680	0.665	0.665	0.465	881,600
2022-03-29	0.685	0.685	0.665	0.665	0.465	955,200
2022-03-28	0.710	0.725	0.680	0.685	0.479	1,897,400
2022-03-25	0.690	0.710	0.690	0.700	0.490	1,005,500
2022-03-24	0.690	0.695	0.680	0.685	0.479	541,400
2022-03-23	0.685	0.690	0.680	0.690	0.483	600,100
2022-03-22	0.685	0.695	0.680	0.690	0.483	710,100
2022-03-21	0.705	0.705	0.690	0.695	0.486	464,900
2022-03-18	0.695	0.705	0.695	0.700	0.490	150,000
2022-03-17	0.680	0.710	0.680	0.695	0.486	955,500
2022-03-16	0.665	0.685	0.665	0.670	0.469	551,900
2022-03-15	0.700	0.700	0.660	0.660	0.462	899,600
2022-03-14	0.730	0.735	0.690	0.700	0.490	411,000
2022-03-11	0.715	0.735	0.710	0.720	0.504	1,002,000
2022-03-10	0.680	0.715	0.680	0.705	0.493	800,200
2022-03-09	0.645	0.680	0.640	0.670	0.469	1,065,600
2022-03-08	0.645	0.660	0.630	0.650	0.455	769,500
2022-03-07	0.670	0.670	0.625	0.645	0.451	1,331,000
2022-03-04	0.715	0.715	0.660	0.675	0.472	1,685,800
2022-03-03	0.725	0.725	0.705	0.715	0.500	915,500
2022-03-02	0.740	0.740	0.710	0.720	0.504	1,377,500
2022-03-01	0.755	0.755	0.735	0.740	0.518	1,086,000
2022-02-28	0.775	0.780	0.750	0.760	0.532	1,143,800
2022-02-25	0.780	0.790	0.765	0.770	0.539	844,600
2022-02-24	0.800	0.800	0.750	0.770	0.539	2,237,400
2022-02-23	0.775	0.810	0.760	0.805	0.563	3,508,900
2022-02-22	0.880	0.880	0.775	0.775	0.542	7,411,200
2022-02-21	0.910	0.915	0.880	0.885	0.619	2,182,000
2022-02-18	0.865	0.905	0.860	0.900	0.629	2,771,200
2022-02-17	0.900	0.900	0.860	0.875	0.612	1,444,900
2022-02-16	0.895	0.910	0.885	0.895	0.626	5,496,000
2022-02-15	0.865	0.885	0.865	0.880	0.615	2,820,800
2022-02-14	0.880	0.885	0.860	0.870	0.608	499,000
2022-02-11	0.860	0.875	0.850	0.875	0.612	658,600
2022-02-10	0.885	0.895	0.855	0.870	0.608	1,185,300
2022-02-09	0.880	0.890	0.865	0.885	0.619	1,473,900
2022-02-08	0.875	0.900	0.875	0.875	0.612	3,354,200
2022-02-07	0.860	0.875	0.855	0.865	0.605	928,500
2022-02-04	0.840	0.850	0.825	0.850	0.594	652,400

← NewerPage 19 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.