Fitters Diversified Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.050	0.055	0.045	0.050	0.050	2,875,600
2023-11-20	0.050	0.055	0.045	0.050	0.050	40,030,602
2023-11-17	0.045	0.050	0.045	0.050	0.050	1,813,000
2023-11-16	0.050	0.055	0.050	0.050	0.050	9,379,100
2023-11-15	0.055	0.055	0.045	0.050	0.050	39,294,602
2023-11-14	0.055	0.055	0.045	0.050	0.050	77,666,000
2023-11-10	0.050	0.055	0.045	0.055	0.055	10,443,200
2023-11-09	0.050	0.055	0.045	0.050	0.050	53,690,699
2023-11-08	0.050	0.060	0.045	0.050	0.050	115,640,602
2023-11-07	0.045	0.055	0.045	0.050	0.050	30,063,000
2023-11-06	0.040	0.050	0.040	0.045	0.045	83,631,000
2023-11-03	0.035	0.045	0.035	0.040	0.040	71,282,703
2023-11-02	0.040	0.040	0.035	0.040	0.040	938,300
2023-11-01	0.035	0.040	0.035	0.040	0.040	342,800
2023-10-31	0.035	0.035	0.035	0.035	0.035	80,100
2023-10-30	0.035	0.035	0.035	0.035	0.035	66,600
2023-10-27	0.040	0.040	0.035	0.040	0.040	622,900
2023-10-26	0.040	0.040	0.035	0.035	0.035	59,300
2023-10-25	0.040	0.040	0.035	0.035	0.035	1,243,200
2023-10-24	0.040	0.040	0.040	0.040	0.040	212,400
2023-10-23	0.035	0.040	0.035	0.040	0.040	228,100
2023-10-20	0.040	0.040	0.035	0.035	0.035	750,200
2023-10-19	0.040	0.040	0.040	0.040	0.040	21,000
2023-10-18	0.035	0.040	0.035	0.040	0.040	434,300
2023-10-17	0.035	0.035	0.035	0.035	0.035	200,000
2023-10-16	0.035	0.040	0.035	0.035	0.035	1,120,600
2023-10-13	0.035	0.040	0.035	0.040	0.040	5,564,100
2023-10-12	0.035	0.040	0.035	0.040	0.040	546,500
2023-10-11	0.035	0.040	0.035	0.040	0.040	11,700
2023-10-10	0.035	0.040	0.035	0.040	0.040	3,131,500
2023-10-09	0.035	0.040	0.035	0.040	0.040	1,529,000
2023-10-06	0.040	0.040	0.035	0.040	0.040	214,800
2023-10-05	0.035	0.040	0.035	0.040	0.040	177,000
2023-10-04	0.035	0.035	0.035	0.035	0.035	920,400
2023-10-03	0.035	0.040	0.035	0.040	0.040	271,300
2023-10-02	0.035	0.040	0.035	0.040	0.040	155,800
2023-09-29	0.035	0.040	0.035	0.035	0.035	1,838,300
2023-09-27	0.040	0.040	0.035	0.035	0.035	160,200
2023-09-26	0.035	0.040	0.035	0.040	0.040	608,200
2023-09-25	0.040	0.040	0.035	0.040	0.040	273,500
2023-09-22	0.035	0.035	0.035	0.035	0.035	140,200
2023-09-21	0.035	0.035	0.035	0.035	0.035	120,000
2023-09-20	0.040	0.040	0.035	0.035	0.035	116,300
2023-09-19	0.040	0.040	0.035	0.040	0.040	313,800
2023-09-18	0.035	0.035	0.035	0.035	0.035	35,300
2023-09-15	0.040	0.040	0.035	0.040	0.040	861,000
2023-09-14	0.035	0.040	0.035	0.040	0.040	1,166,400
2023-09-13	0.040	0.040	0.035	0.040	0.040	61,900
2023-09-12	0.040	0.040	0.040	0.040	0.040	13,000
2023-09-11	0.040	0.040	0.040	0.040	0.040	2,440,000
2023-09-08	0.035	0.040	0.030	0.040	0.040	1,662,200
2023-09-07	0.035	0.040	0.035	0.040	0.040	430,000
2023-09-06	0.035	0.040	0.035	0.040	0.040	230,200
2023-09-05	0.035	0.035	0.035	0.035	0.035	889,700
2023-09-04	0.035	0.035	0.035	0.035	0.035	42,000
2023-09-01	0.035	0.040	0.035	0.040	0.040	166,700
2023-08-30	0.035	0.040	0.035	0.035	0.035	539,000
2023-08-29	0.035	0.035	0.035	0.035	0.035	23,000
2023-08-28	0.035	0.035	0.035	0.035	0.035	2,575,600
2023-08-25	0.035	0.040	0.035	0.040	0.040	508,000

← NewerPage 13 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.