FM Global Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.590	0.590	0.585	0.585	0.566	6,800
2026-07-20	0.595	0.595	0.595	0.595	0.575	23,000
2026-07-17	0.595	0.595	0.595	0.595	0.575	22,400
2026-07-16	0.585	0.590	0.585	0.590	0.570	590,100
2026-07-15	0.590	0.590	0.590	0.590	0.570	28,400
2026-07-14	0.590	0.590	0.590	0.590	0.570	9,300
2026-07-13	0.595	0.595	0.595	0.595	0.575	100
2026-07-10	0.590	0.595	0.590	0.595	0.575	23,300
2026-07-09	0.590	0.595	0.590	0.595	0.575	8,100
2026-07-08	0.590	0.595	0.585	0.595	0.575	206,600
2026-07-07	0.590	0.590	0.585	0.590	0.570	343,300
2026-07-06	0.585	0.585	0.580	0.580	0.561	31,100
2026-07-03	0.585	0.585	0.580	0.580	0.561	18,100
2026-07-02	0.585	0.585	0.580	0.585	0.566	46,800
2026-07-01	0.580	0.585	0.580	0.580	0.561	42,700
2026-06-30	0.580	0.585	0.580	0.585	0.566	21,500
2026-06-29	0.580	0.580	0.580	0.580	0.561	46,100
2026-06-26	0.580	0.585	0.580	0.580	0.561	53,200
2026-06-25	0.580	0.580	0.580	0.580	0.561	2,300
2026-06-24	0.580	0.585	0.575	0.580	0.561	106,200
2026-06-23	0.585	0.585	0.580	0.580	0.561	140,400
2026-06-22	0.585	0.585	0.585	0.585	0.566	16,200
2026-06-19	0.590	0.590	0.585	0.585	0.566	48,300
2026-06-18	0.590	0.590	0.590	0.590	0.570	5,500
2026-06-16	0.590	0.590	0.590	0.590	0.570	26,800
2026-06-15	0.600	0.600	0.595	0.595	0.566	48,800
2026-06-12	0.590	0.595	0.590	0.595	0.566	104,200
2026-06-11	0.590	0.590	0.590	0.590	0.561	31,000
2026-06-10	0.590	0.595	0.590	0.590	0.561	136,000
2026-06-09	0.590	0.590	0.585	0.585	0.556	68,100
2026-06-08	0.585	0.590	0.585	0.590	0.561	6,100
2026-06-05	0.590	0.590	0.585	0.585	0.556	208,700
2026-06-04	0.590	0.590	0.585	0.590	0.561	491,000
2026-06-03	0.590	0.595	0.590	0.590	0.561	472,100
2026-05-29	0.590	0.590	0.585	0.590	0.561	318,800
2026-05-28	0.590	0.590	0.585	0.590	0.561	338,000
2026-05-26	0.590	0.590	0.590	0.590	0.561	401,000
2026-05-25	0.585	0.595	0.585	0.595	0.566	42,000
2026-05-22	0.590	0.595	0.590	0.595	0.566	112,200
2026-05-21	0.600	0.600	0.590	0.595	0.566	43,200
2026-05-20	0.600	0.600	0.600	0.600	0.570	7,500
2026-05-19	0.590	0.600	0.590	0.600	0.570	6,500
2026-05-18	0.600	0.600	0.590	0.590	0.561	30,500
2026-05-15	0.585	0.600	0.585	0.600	0.570	29,100
2026-05-13	0.590	0.590	0.580	0.585	0.556	135,900
2026-05-12	0.600	0.600	0.585	0.585	0.556	134,900
2026-05-11	0.585	0.595	0.585	0.590	0.561	22,000
2026-05-08	0.595	0.600	0.590	0.595	0.566	80,600
2026-05-07	0.595	0.595	0.595	0.595	0.566	91,500
2026-05-06	0.600	0.600	0.595	0.595	0.566	28,700
2026-05-05	0.595	0.600	0.595	0.595	0.566	39,400
2026-05-04	0.595	0.600	0.595	0.595	0.566	55,900
2026-04-30	0.595	0.595	0.590	0.595	0.566	83,100
2026-04-29	0.590	0.595	0.590	0.595	0.566	132,200
2026-04-27	0.580	0.590	0.580	0.590	0.561	42,000
2026-04-24	0.580	0.585	0.580	0.585	0.556	45,300
2026-04-23	0.580	0.580	0.580	0.580	0.551	9,800
2026-04-22	0.580	0.580	0.580	0.580	0.551	5,000
2026-04-21	0.570	0.580	0.570	0.580	0.551	50,900
2026-04-20	0.565	0.580	0.565	0.570	0.542	6,800

← NewerPage 2 of 4 · 239 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.