FM Global Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	0.840	0.855	0.825	0.840	0.587	475,500
2022-01-31	0.830	0.850	0.830	0.850	0.594	405,500
2022-01-28	0.805	0.830	0.805	0.830	0.580	461,400
2022-01-27	0.835	0.835	0.805	0.815	0.570	770,200
2022-01-26	0.825	0.840	0.825	0.830	0.580	280,600
2022-01-25	0.835	0.835	0.825	0.825	0.577	349,700
2022-01-24	0.835	0.850	0.830	0.845	0.591	873,200
2022-01-21	0.820	0.840	0.815	0.835	0.584	586,200
2022-01-20	0.820	0.825	0.815	0.825	0.577	497,500
2022-01-19	0.815	0.830	0.810	0.815	0.570	662,600
2022-01-17	0.815	0.820	0.805	0.810	0.566	395,100
2022-01-14	0.840	0.845	0.800	0.810	0.566	2,001,500
2022-01-13	0.840	0.850	0.835	0.840	0.587	908,500
2022-01-12	0.840	0.850	0.840	0.840	0.587	449,200
2022-01-11	0.855	0.860	0.835	0.840	0.587	1,443,500
2022-01-10	0.890	0.895	0.855	0.860	0.601	1,315,100
2022-01-07	0.900	0.935	0.885	0.885	0.619	4,563,100
2022-01-06	0.885	0.905	0.875	0.900	0.629	2,592,300
2022-01-05	0.860	0.900	0.855	0.895	0.626	4,562,800
2022-01-04	0.855	0.860	0.850	0.860	0.601	561,400
2022-01-03	0.875	0.875	0.845	0.860	0.601	747,800
2021-12-31	0.870	0.885	0.855	0.865	0.605	1,299,600
2021-12-30	0.855	0.875	0.855	0.875	0.612	642,300
2021-12-29	0.870	0.900	0.860	0.860	0.601	1,540,600
2021-12-28	0.855	0.870	0.855	0.865	0.605	763,300
2021-12-27	0.845	0.865	0.840	0.855	0.598	592,300
2021-12-24	0.825	0.850	0.825	0.845	0.591	919,700
2021-12-23	0.845	0.850	0.825	0.825	0.577	644,400
2021-12-22	0.845	0.855	0.830	0.850	0.594	380,200
2021-12-21	0.825	0.850	0.825	0.845	0.591	815,700
2021-12-20	0.870	0.870	0.825	0.830	0.580	2,473,000
2021-12-17	0.905	0.905	0.885	0.890	0.622	1,660,300
2021-12-16	0.910	0.925	0.895	0.905	0.633	3,436,600
2021-12-15	0.885	0.905	0.865	0.905	0.633	2,624,900
2021-12-14	0.895	0.895	0.885	0.885	0.619	1,716,600
2021-12-13	0.850	0.920	0.850	0.910	0.636	9,084,100
2021-12-10	0.865	0.880	0.840	0.850	0.594	2,011,100
2021-12-09	0.820	0.870	0.820	0.865	0.605	4,640,600
2021-12-08	0.820	0.850	0.810	0.820	0.573	1,694,700
2021-12-07	0.785	0.820	0.785	0.815	0.570	947,100
2021-12-06	0.800	0.805	0.775	0.780	0.546	1,495,300
2021-12-02	0.800	0.810	0.790	0.805	0.563	1,160,400
2021-12-01	0.830	0.855	0.805	0.810	0.566	3,163,000
2021-11-30	0.830	0.875	0.810	0.830	0.580	5,468,500
2021-11-29	0.805	0.820	0.750	0.820	0.573	3,670,800
2021-11-26	0.845	0.845	0.800	0.810	0.566	2,992,000
2021-11-25	0.865	0.870	0.840	0.845	0.591	2,784,400
2021-11-24	0.830	0.865	0.815	0.860	0.601	6,263,500
2021-11-23	0.825	0.835	0.820	0.820	0.573	1,603,100
2021-11-22	0.825	0.840	0.815	0.820	0.573	1,667,900
2021-11-19	0.815	0.835	0.810	0.825	0.577	2,733,200
2021-11-18	0.830	0.830	0.800	0.810	0.566	2,561,500
2021-11-17	0.870	0.870	0.820	0.830	0.580	2,366,100
2021-11-16	0.865	0.895	0.855	0.865	0.605	3,606,000
2021-11-15	0.870	0.875	0.850	0.865	0.605	1,450,800
2021-11-12	0.885	0.900	0.870	0.870	0.608	2,947,000
2021-11-11	0.850	0.895	0.850	0.880	0.615	4,569,900
2021-11-10	0.875	0.875	0.850	0.855	0.598	4,097,100
2021-11-09	0.925	0.935	0.870	0.875	0.612	6,022,000
2021-11-08	0.930	0.950	0.915	0.920	0.643	4,702,900

← NewerPage 20 of 21 · 1,215 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.