FM Global Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	0.610	0.610	0.600	0.610	0.566	166,100
2026-01-15	0.605	0.610	0.595	0.610	0.566	235,400
2026-01-14	0.610	0.610	0.600	0.600	0.556	132,400
2026-01-13	0.600	0.605	0.600	0.605	0.561	234,100
2026-01-12	0.590	0.605	0.590	0.605	0.561	296,200
2026-01-09	0.585	0.590	0.585	0.590	0.547	131,600
2026-01-08	0.570	0.590	0.570	0.585	0.542	219,700
2026-01-07	0.575	0.575	0.575	0.575	0.533	1,000
2026-01-06	0.570	0.570	0.570	0.570	0.528	8,200
2026-01-05	0.570	0.570	0.570	0.570	0.528	15,100
2026-01-02	0.590	0.590	0.570	0.570	0.528	32,800
2025-12-31	0.570	0.570	0.570	0.570	0.528	220,900
2025-12-30	0.575	0.575	0.570	0.570	0.528	26,900
2025-12-29	0.580	0.580	0.575	0.575	0.533	239,800
2025-12-26	0.575	0.580	0.575	0.580	0.538	43,900
2025-12-24	0.590	0.590	0.575	0.575	0.533	9,100
2025-12-23	0.580	0.580	0.580	0.580	0.538	115,000
2025-12-22	0.575	0.580	0.575	0.580	0.538	78,000
2025-12-19	0.575	0.580	0.575	0.580	0.538	30,000
2025-12-18	0.570	0.570	0.570	0.570	0.528	28,500
2025-12-17	0.565	0.565	0.565	0.565	0.524	2,000
2025-12-16	0.565	0.565	0.565	0.565	0.524	13,500
2025-12-15	0.565	0.570	0.560	0.570	0.528	35,800
2025-12-12	0.570	0.570	0.570	0.570	0.528	6,000
2025-12-11	0.565	0.565	0.565	0.565	0.524	211,400
2025-12-10	0.570	0.570	0.570	0.570	0.528	338,300
2025-12-09	0.570	0.570	0.570	0.570	0.528	200,800
2025-12-08	0.565	0.570	0.565	0.570	0.528	70,300
2025-12-05	0.570	0.570	0.565	0.565	0.524	141,300
2025-12-04	0.575	0.580	0.565	0.570	0.528	306,700
2025-12-03	0.575	0.575	0.575	0.575	0.533	2,100
2025-12-02	0.580	0.580	0.575	0.575	0.533	272,200
2025-12-01	0.580	0.580	0.575	0.575	0.533	88,100
2025-11-28	0.580	0.580	0.580	0.580	0.538	126,300
2025-11-25	0.575	0.595	0.575	0.595	0.552	32,200
2025-11-24	0.595	0.595	0.575	0.575	0.533	6,200
2025-11-21	0.580	0.590	0.575	0.575	0.533	408,800
2025-11-20	0.585	0.585	0.580	0.580	0.538	22,200
2025-11-19	0.585	0.585	0.585	0.585	0.542	29,400
2025-11-18	0.595	0.595	0.590	0.590	0.547	26,100
2025-11-17	0.590	0.595	0.590	0.595	0.552	59,100
2025-11-14	0.590	0.590	0.590	0.590	0.547	63,100
2025-11-13	0.590	0.590	0.590	0.590	0.547	53,700
2025-11-12	0.595	0.595	0.590	0.590	0.547	64,500
2025-11-11	0.595	0.600	0.590	0.595	0.552	71,000
2025-11-10	0.615	0.615	0.590	0.590	0.547	85,100
2025-11-07	0.600	0.615	0.590	0.610	0.566	906,300
2025-11-06	0.600	0.610	0.600	0.600	0.556	441,900
2025-11-05	0.595	0.610	0.595	0.600	0.556	648,300
2025-11-04	0.590	0.590	0.585	0.585	0.542	481,400
2025-11-03	0.585	0.590	0.585	0.590	0.547	84,600
2025-10-30	0.590	0.590	0.585	0.585	0.542	50,000
2025-10-29	0.590	0.595	0.590	0.595	0.552	125,000
2025-10-28	0.590	0.595	0.585	0.595	0.552	36,600
2025-10-27	0.600	0.600	0.590	0.600	0.556	2,300
2025-10-24	0.595	0.595	0.590	0.590	0.547	88,800
2025-10-23	0.585	0.600	0.585	0.595	0.552	214,600
2025-10-22	0.580	0.580	0.580	0.580	0.538	110,000
2025-10-21	0.575	0.580	0.575	0.580	0.538	347,800
2025-10-17	0.570	0.575	0.570	0.575	0.533	88,700

← NewerPage 4 of 21 · 1,214 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.