FM Global Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-09	0.580	0.580	0.580	0.580	0.497	88,200
2025-01-08	0.580	0.580	0.580	0.580	0.497	112,800
2025-01-07	0.580	0.585	0.580	0.585	0.502	43,900
2025-01-06	0.590	0.590	0.580	0.580	0.497	86,100
2025-01-03	0.585	0.585	0.585	0.585	0.502	41,200
2025-01-02	0.580	0.585	0.580	0.585	0.502	16,200
2024-12-31	0.580	0.580	0.580	0.580	0.497	19,800
2024-12-30	0.580	0.580	0.575	0.580	0.497	41,500
2024-12-27	0.585	0.585	0.580	0.580	0.497	12,200
2024-12-26	0.575	0.575	0.575	0.575	0.493	23,000
2024-12-24	0.575	0.575	0.575	0.575	0.493	9,000
2024-12-23	0.585	0.585	0.580	0.580	0.497	10,000
2024-12-20	0.580	0.580	0.580	0.580	0.497	81,800
2024-12-19	0.575	0.585	0.575	0.580	0.497	38,900
2024-12-18	0.575	0.590	0.575	0.575	0.493	118,100
2024-12-17	0.580	0.580	0.580	0.580	0.497	38,500
2024-12-16	0.580	0.580	0.580	0.580	0.497	60,000
2024-12-13	0.580	0.580	0.580	0.580	0.497	67,300
2024-12-12	0.580	0.580	0.580	0.580	0.497	125,600
2024-12-11	0.580	0.580	0.580	0.580	0.497	23,000
2024-12-10	0.585	0.585	0.580	0.580	0.497	64,600
2024-12-09	0.580	0.585	0.575	0.585	0.502	19,900
2024-12-06	0.580	0.585	0.580	0.585	0.502	52,000
2024-12-05	0.580	0.580	0.580	0.580	0.497	64,000
2024-12-04	0.575	0.580	0.575	0.580	0.497	21,000
2024-12-03	0.570	0.580	0.570	0.580	0.497	231,400
2024-12-02	0.585	0.585	0.570	0.570	0.489	505,100
2024-11-29	0.580	0.585	0.580	0.585	0.502	156,300
2024-11-28	0.585	0.585	0.585	0.585	0.502	71,900
2024-11-27	0.590	0.590	0.585	0.585	0.502	116,600
2024-11-26	0.590	0.590	0.585	0.590	0.506	392,300
2024-11-25	0.585	0.590	0.585	0.585	0.502	49,000
2024-11-22	0.590	0.590	0.585	0.590	0.506	7,900
2024-11-21	0.585	0.585	0.585	0.585	0.502	17,000
2024-11-20	0.590	0.590	0.585	0.585	0.502	30,500
2024-11-19	0.590	0.590	0.585	0.585	0.502	20,500
2024-11-18	0.585	0.595	0.580	0.585	0.502	421,000
2024-11-15	0.590	0.595	0.590	0.595	0.510	1,400
2024-11-14	0.585	0.600	0.585	0.585	0.502	147,900
2024-11-13	0.590	0.590	0.590	0.590	0.506	59,700
2024-11-12	0.595	0.595	0.585	0.590	0.506	33,800
2024-11-11	0.595	0.595	0.585	0.595	0.510	157,000
2024-11-08	0.595	0.595	0.595	0.595	0.510	3,300
2024-11-07	0.595	0.600	0.595	0.600	0.514	11,900
2024-11-06	0.590	0.590	0.590	0.590	0.506	60,400
2024-11-05	0.590	0.590	0.585	0.585	0.502	33,700
2024-11-04	0.595	0.595	0.585	0.590	0.506	408,800
2024-11-01	0.595	0.595	0.595	0.595	0.510	2,000
2024-10-30	0.590	0.600	0.590	0.595	0.510	66,800
2024-10-29	0.590	0.590	0.590	0.590	0.506	13,000
2024-10-28	0.595	0.605	0.595	0.595	0.510	303,600
2024-10-25	0.595	0.600	0.595	0.595	0.510	61,700
2024-10-24	0.600	0.600	0.595	0.595	0.510	82,400
2024-10-23	0.590	0.595	0.590	0.595	0.510	125,200
2024-10-22	0.590	0.590	0.590	0.590	0.506	88,200
2024-10-21	0.595	0.595	0.590	0.590	0.506	136,500
2024-10-18	0.585	0.595	0.585	0.590	0.506	87,800
2024-10-17	0.590	0.590	0.585	0.590	0.506	144,300
2024-10-16	0.585	0.590	0.585	0.585	0.502	87,400
2024-10-15	0.585	0.585	0.580	0.580	0.497	123,800

← NewerPage 8 of 21 · 1,211 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.