FM Global Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-14	0.580	0.595	0.580	0.580	0.497	44,200
2024-10-11	0.585	0.585	0.580	0.580	0.497	34,200
2024-10-10	0.585	0.585	0.580	0.585	0.502	93,000
2024-10-09	0.585	0.585	0.585	0.585	0.502	13,000
2024-10-08	0.580	0.590	0.580	0.590	0.506	183,900
2024-10-07	0.585	0.585	0.580	0.580	0.497	45,100
2024-10-04	0.580	0.585	0.580	0.585	0.502	118,300
2024-10-03	0.580	0.585	0.580	0.580	0.497	108,000
2024-10-02	0.590	0.590	0.580	0.580	0.497	246,500
2024-10-01	0.590	0.595	0.590	0.590	0.506	237,600
2024-09-30	0.590	0.595	0.585	0.595	0.510	276,100
2024-09-27	0.605	0.605	0.595	0.605	0.519	234,500
2024-09-26	0.630	0.635	0.625	0.630	0.514	258,800
2024-09-25	0.635	0.635	0.625	0.630	0.514	390,400
2024-09-24	0.630	0.630	0.625	0.630	0.514	263,500
2024-09-23	0.625	0.630	0.625	0.625	0.510	180,800
2024-09-20	0.630	0.635	0.625	0.625	0.510	322,700
2024-09-19	0.620	0.630	0.620	0.630	0.514	805,500
2024-09-18	0.625	0.625	0.620	0.625	0.510	88,300
2024-09-17	0.625	0.625	0.620	0.620	0.506	102,400
2024-09-13	0.620	0.620	0.615	0.620	0.506	188,500
2024-09-12	0.620	0.620	0.615	0.620	0.506	29,900
2024-09-11	0.615	0.615	0.610	0.615	0.502	181,800
2024-09-10	0.615	0.620	0.610	0.610	0.498	601,100
2024-09-09	0.610	0.615	0.605	0.615	0.502	271,000
2024-09-06	0.615	0.615	0.610	0.610	0.498	149,700
2024-09-05	0.610	0.615	0.610	0.615	0.502	109,300
2024-09-04	0.610	0.615	0.610	0.610	0.498	257,900
2024-09-03	0.610	0.615	0.610	0.615	0.502	218,500
2024-09-02	0.615	0.615	0.610	0.610	0.498	194,100
2024-08-30	0.600	0.610	0.600	0.610	0.498	124,800
2024-08-29	0.610	0.610	0.600	0.600	0.490	540,000
2024-08-28	0.610	0.615	0.605	0.610	0.498	306,700
2024-08-27	0.600	0.615	0.600	0.605	0.494	473,300
2024-08-26	0.595	0.600	0.595	0.600	0.490	72,400
2024-08-23	0.590	0.595	0.590	0.595	0.486	126,200
2024-08-22	0.590	0.590	0.590	0.590	0.482	14,000
2024-08-21	0.590	0.590	0.590	0.590	0.482	30,000
2024-08-20	0.590	0.595	0.590	0.590	0.482	20,100
2024-08-19	0.585	0.590	0.585	0.590	0.482	124,000
2024-08-16	0.590	0.590	0.585	0.590	0.482	75,000
2024-08-15	0.590	0.590	0.590	0.590	0.482	20,100
2024-08-14	0.585	0.590	0.585	0.590	0.482	68,600
2024-08-13	0.590	0.590	0.585	0.585	0.478	135,500
2024-08-12	0.595	0.595	0.590	0.590	0.482	58,000
2024-08-09	0.590	0.595	0.585	0.585	0.478	40,100
2024-08-08	0.585	0.590	0.580	0.580	0.474	165,200
2024-08-07	0.585	0.590	0.580	0.585	0.478	180,800
2024-08-06	0.565	0.585	0.565	0.585	0.478	627,300
2024-08-05	0.600	0.600	0.570	0.570	0.465	1,310,100
2024-08-02	0.605	0.605	0.595	0.600	0.490	442,100
2024-08-01	0.605	0.610	0.605	0.610	0.498	80,200
2024-07-31	0.610	0.610	0.590	0.600	0.490	1,024,800
2024-07-30	0.620	0.620	0.615	0.615	0.502	36,200
2024-07-29	0.625	0.625	0.615	0.620	0.506	280,800
2024-07-26	0.615	0.620	0.615	0.615	0.502	90,500
2024-07-25	0.615	0.620	0.610	0.610	0.498	145,200
2024-07-24	0.615	0.620	0.615	0.615	0.502	56,600
2024-07-23	0.620	0.620	0.615	0.615	0.502	113,500
2024-07-22	0.635	0.635	0.615	0.620	0.506	175,500

← NewerPage 9 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.