FM Global Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	0.570	0.575	0.570	0.575	0.533	59,500
2025-10-15	0.575	0.575	0.575	0.575	0.533	30,500
2025-10-14	0.580	0.580	0.570	0.580	0.538	30,400
2025-10-13	0.570	0.575	0.565	0.570	0.528	120,000
2025-10-10	0.570	0.575	0.570	0.570	0.528	35,000
2025-10-09	0.575	0.575	0.570	0.570	0.528	39,500
2025-10-08	0.570	0.570	0.570	0.570	0.528	25,500
2025-10-07	0.570	0.570	0.570	0.570	0.528	27,100
2025-10-06	0.575	0.575	0.570	0.570	0.528	33,200
2025-10-03	0.570	0.575	0.570	0.575	0.533	40,000
2025-10-02	0.570	0.575	0.565	0.575	0.533	313,000
2025-10-01	0.570	0.570	0.570	0.570	0.528	134,000
2025-09-30	0.565	0.570	0.565	0.565	0.524	182,900
2025-09-29	0.565	0.575	0.565	0.570	0.528	150,800
2025-09-26	0.560	0.560	0.555	0.560	0.519	98,800
2025-09-25	0.555	0.560	0.555	0.560	0.519	140,000
2025-09-24	0.565	0.565	0.550	0.555	0.515	151,200
2025-09-23	0.555	0.565	0.555	0.565	0.524	59,900
2025-09-22	0.555	0.570	0.550	0.565	0.524	76,800
2025-09-19	0.560	0.560	0.560	0.560	0.519	135,200
2025-09-18	0.565	0.565	0.565	0.565	0.524	23,200
2025-09-17	0.560	0.565	0.560	0.565	0.524	31,200
2025-09-12	0.560	0.560	0.560	0.560	0.519	15,000
2025-09-11	0.560	0.560	0.560	0.560	0.519	25,100
2025-09-10	0.575	0.575	0.560	0.570	0.528	40,000
2025-09-09	0.585	0.590	0.585	0.585	0.524	101,500
2025-09-08	0.580	0.585	0.580	0.585	0.524	178,700
2025-09-04	0.595	0.595	0.590	0.590	0.528	46,400
2025-09-03	0.590	0.590	0.590	0.590	0.528	5,000
2025-09-02	0.590	0.595	0.585	0.595	0.533	112,500
2025-08-29	0.580	0.580	0.580	0.580	0.519	35,200
2025-08-28	0.570	0.585	0.570	0.585	0.524	143,800
2025-08-27	0.580	0.580	0.570	0.570	0.510	90,000
2025-08-26	0.580	0.580	0.570	0.575	0.515	76,800
2025-08-25	0.565	0.575	0.565	0.575	0.515	252,600
2025-08-22	0.550	0.550	0.545	0.550	0.492	21,700
2025-08-21	0.550	0.550	0.540	0.540	0.484	64,200
2025-08-20	0.535	0.555	0.535	0.555	0.497	85,200
2025-08-19	0.545	0.550	0.535	0.550	0.492	166,000
2025-08-18	0.540	0.550	0.540	0.550	0.492	18,000
2025-08-15	0.540	0.540	0.540	0.540	0.484	10,000
2025-08-14	0.540	0.540	0.540	0.540	0.484	31,700
2025-08-13	0.535	0.545	0.535	0.540	0.484	65,300
2025-08-12	0.535	0.535	0.535	0.535	0.479	24,000
2025-08-11	0.545	0.545	0.535	0.535	0.479	10,700
2025-08-08	0.550	0.550	0.535	0.550	0.492	24,800
2025-08-07	0.535	0.535	0.535	0.535	0.479	50,000
2025-08-06	0.540	0.550	0.535	0.550	0.492	55,100
2025-08-05	0.550	0.550	0.540	0.540	0.484	211,900
2025-08-04	0.550	0.550	0.550	0.550	0.492	365,000
2025-08-01	0.550	0.560	0.550	0.560	0.501	66,800
2025-07-31	0.550	0.560	0.550	0.555	0.497	40,500
2025-07-29	0.560	0.560	0.560	0.560	0.501	25,500
2025-07-28	0.550	0.560	0.550	0.560	0.501	13,000
2025-07-24	0.565	0.565	0.550	0.550	0.492	84,000
2025-07-23	0.560	0.560	0.545	0.560	0.501	90,400
2025-07-22	0.560	0.565	0.560	0.565	0.506	11,700
2025-07-21	0.570	0.570	0.560	0.560	0.501	42,100
2025-07-18	0.565	0.570	0.565	0.570	0.510	206,200
2025-07-17	0.565	0.565	0.560	0.565	0.506	6,200

← NewerPage 5 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.