FM Global Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	0.575	0.575	0.565	0.570	0.542	446,600
2026-04-16	0.570	0.580	0.570	0.580	0.551	95,600
2026-04-15	0.570	0.580	0.565	0.565	0.537	409,000
2026-04-14	0.575	0.575	0.575	0.575	0.547	174,000
2026-04-13	0.580	0.580	0.575	0.575	0.547	159,200
2026-04-10	0.585	0.585	0.575	0.580	0.551	520,800
2026-04-09	0.585	0.585	0.585	0.585	0.556	216,500
2026-04-08	0.585	0.585	0.585	0.585	0.556	165,700
2026-04-07	0.590	0.590	0.585	0.585	0.556	38,900
2026-04-06	0.585	0.590	0.585	0.590	0.561	23,400
2026-04-03	0.590	0.590	0.580	0.580	0.551	45,900
2026-04-02	0.585	0.595	0.585	0.585	0.556	85,200
2026-04-01	0.585	0.590	0.580	0.580	0.551	625,100
2026-03-31	0.590	0.590	0.585	0.585	0.556	169,700
2026-03-30	0.585	0.590	0.585	0.590	0.561	38,800
2026-03-27	0.590	0.590	0.585	0.585	0.556	39,600
2026-03-26	0.585	0.590	0.585	0.590	0.561	20,400
2026-03-25	0.590	0.590	0.585	0.585	0.556	19,600
2026-03-24	0.585	0.595	0.585	0.590	0.561	70,900
2026-03-19	0.590	0.590	0.585	0.585	0.556	79,500
2026-03-18	0.590	0.595	0.590	0.590	0.561	30,100
2026-03-17	0.590	0.595	0.590	0.595	0.566	44,900
2026-03-16	0.585	0.595	0.585	0.590	0.561	3,800
2026-03-13	0.590	0.595	0.590	0.590	0.561	153,400
2026-03-12	0.595	0.600	0.590	0.595	0.566	52,100
2026-03-11	0.610	0.615	0.610	0.610	0.566	253,000
2026-03-10	0.600	0.610	0.600	0.610	0.566	260,600
2026-03-09	0.600	0.620	0.595	0.600	0.556	1,683,200
2026-03-06	0.600	0.615	0.600	0.600	0.556	663,600
2026-03-05	0.595	0.595	0.595	0.595	0.552	3,300
2026-03-04	0.595	0.600	0.595	0.595	0.552	477,900
2026-03-03	0.590	0.595	0.585	0.595	0.552	80,700
2026-03-02	0.605	0.605	0.585	0.590	0.547	544,900
2026-02-27	0.605	0.605	0.600	0.605	0.561	181,200
2026-02-26	0.605	0.610	0.605	0.605	0.561	165,000
2026-02-25	0.605	0.605	0.605	0.605	0.561	20,000
2026-02-24	0.610	0.610	0.605	0.610	0.566	170,500
2026-02-23	0.605	0.610	0.605	0.605	0.561	80,300
2026-02-20	0.610	0.610	0.605	0.610	0.566	29,100
2026-02-19	0.605	0.610	0.605	0.610	0.566	62,400
2026-02-16	0.605	0.605	0.600	0.600	0.556	449,200
2026-02-13	0.605	0.605	0.605	0.605	0.561	13,700
2026-02-12	0.600	0.605	0.600	0.605	0.561	4,200
2026-02-11	0.600	0.605	0.600	0.605	0.561	67,700
2026-02-10	0.600	0.600	0.600	0.600	0.556	230,200
2026-02-09	0.600	0.600	0.600	0.600	0.556	688,500
2026-02-06	0.600	0.605	0.600	0.600	0.556	45,400
2026-02-05	0.600	0.605	0.600	0.605	0.561	85,200
2026-02-04	0.605	0.605	0.600	0.605	0.561	212,100
2026-02-03	0.605	0.610	0.605	0.605	0.561	178,300
2026-01-30	0.595	0.605	0.595	0.605	0.561	499,600
2026-01-29	0.600	0.600	0.595	0.595	0.552	390,400
2026-01-28	0.610	0.610	0.600	0.600	0.556	264,800
2026-01-27	0.600	0.610	0.600	0.605	0.561	388,000
2026-01-26	0.600	0.600	0.595	0.600	0.556	176,900
2026-01-23	0.600	0.605	0.600	0.600	0.556	162,800
2026-01-22	0.605	0.605	0.600	0.605	0.561	200,700
2026-01-21	0.600	0.600	0.595	0.595	0.552	222,500
2026-01-20	0.600	0.610	0.600	0.600	0.556	159,700
2026-01-19	0.600	0.610	0.600	0.600	0.556	259,400

← NewerPage 3 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.