FM Global Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-16	0.570	0.570	0.545	0.565	0.506	238,400
2025-07-15	0.560	0.580	0.560	0.570	0.510	124,600
2025-07-14	0.550	0.575	0.545	0.570	0.510	60,200
2025-07-11	0.570	0.570	0.550	0.550	0.492	60,900
2025-07-10	0.555	0.560	0.550	0.550	0.492	128,100
2025-07-09	0.555	0.555	0.555	0.555	0.497	1,000
2025-07-08	0.550	0.555	0.550	0.555	0.497	19,900
2025-07-07	0.565	0.565	0.550	0.550	0.492	73,100
2025-07-04	0.565	0.565	0.565	0.565	0.506	14,500
2025-07-03	0.560	0.565	0.560	0.565	0.506	18,900
2025-07-02	0.560	0.560	0.560	0.560	0.501	29,900
2025-07-01	0.560	0.560	0.560	0.560	0.501	1,000
2025-06-30	0.550	0.550	0.550	0.550	0.492	36,600
2025-06-26	0.550	0.550	0.550	0.550	0.492	30,000
2025-06-25	0.560	0.560	0.550	0.550	0.492	343,800
2025-06-24	0.560	0.565	0.555	0.565	0.506	75,700
2025-06-23	0.565	0.565	0.560	0.560	0.501	133,900
2025-06-20	0.570	0.570	0.570	0.570	0.510	100
2025-06-19	0.570	0.570	0.570	0.570	0.510	29,900
2025-06-17	0.565	0.565	0.565	0.565	0.506	8,500
2025-06-13	0.575	0.575	0.570	0.575	0.515	30,100
2025-06-12	0.575	0.580	0.575	0.580	0.510	14,600
2025-06-11	0.580	0.580	0.580	0.580	0.510	8,500
2025-06-10	0.585	0.585	0.585	0.585	0.515	105,900
2025-06-09	0.575	0.580	0.575	0.580	0.510	33,400
2025-06-06	0.580	0.580	0.575	0.575	0.506	11,000
2025-06-05	0.575	0.575	0.575	0.575	0.506	11,600
2025-06-04	0.575	0.580	0.570	0.580	0.510	89,600
2025-06-03	0.580	0.580	0.570	0.580	0.510	21,900
2025-05-30	0.580	0.580	0.580	0.580	0.510	7,000
2025-05-29	0.575	0.580	0.575	0.580	0.510	143,700
2025-05-28	0.585	0.585	0.585	0.585	0.515	12,000
2025-05-27	0.575	0.585	0.575	0.585	0.515	20,700
2025-05-26	0.575	0.585	0.575	0.575	0.506	69,000
2025-05-23	0.580	0.580	0.575	0.575	0.506	19,500
2025-05-21	0.580	0.580	0.580	0.580	0.510	27,400
2025-05-19	0.580	0.580	0.580	0.580	0.510	25,000
2025-05-16	0.580	0.580	0.575	0.580	0.510	78,100
2025-05-15	0.575	0.580	0.575	0.580	0.510	10,800
2025-05-14	0.580	0.580	0.575	0.575	0.506	57,000
2025-05-13	0.570	0.580	0.570	0.580	0.510	92,100
2025-05-09	0.575	0.580	0.575	0.580	0.510	18,900
2025-05-08	0.580	0.580	0.570	0.575	0.506	43,500
2025-05-07	0.570	0.570	0.570	0.570	0.502	33,500
2025-05-06	0.570	0.570	0.570	0.570	0.502	5,000
2025-05-05	0.585	0.585	0.575	0.575	0.506	7,600
2025-05-02	0.580	0.585	0.580	0.580	0.510	51,500
2025-04-30	0.575	0.575	0.570	0.575	0.506	45,000
2025-04-29	0.575	0.580	0.575	0.580	0.510	172,800
2025-04-28	0.575	0.575	0.575	0.575	0.506	37,900
2025-04-25	0.575	0.575	0.565	0.565	0.497	29,300
2025-04-24	0.570	0.570	0.570	0.570	0.502	136,800
2025-04-23	0.565	0.565	0.560	0.565	0.497	148,200
2025-04-22	0.565	0.565	0.565	0.565	0.497	4,000
2025-04-21	0.565	0.565	0.560	0.560	0.493	14,500
2025-04-18	0.575	0.575	0.565	0.565	0.497	32,200
2025-04-17	0.560	0.560	0.555	0.555	0.488	12,400
2025-04-16	0.555	0.560	0.555	0.560	0.493	31,900
2025-04-15	0.565	0.565	0.545	0.555	0.488	158,900
2025-04-14	0.570	0.570	0.555	0.555	0.488	59,200

← NewerPage 6 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.