Fitters Diversified Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	0.035	0.040	0.035	0.040	0.040	6,806,400
2023-08-23	0.035	0.035	0.035	0.035	0.035	3,386,900
2023-08-22	0.040	0.040	0.035	0.035	0.035	314,900
2023-08-21	0.040	0.040	0.035	0.040	0.040	421,000
2023-08-18	0.040	0.040	0.035	0.040	0.040	459,300
2023-08-17	0.035	0.040	0.035	0.040	0.040	299,100
2023-08-16	0.035	0.035	0.035	0.035	0.035	59,100
2023-08-15	0.040	0.040	0.035	0.035	0.035	78,200
2023-08-14	0.035	0.040	0.035	0.040	0.040	200
2023-08-11	0.040	0.040	0.040	0.040	0.040	64,000
2023-08-10	0.035	0.040	0.035	0.040	0.040	40,000
2023-08-09	0.035	0.035	0.035	0.035	0.035	333,700
2023-08-08	0.035	0.040	0.035	0.035	0.035	90,100
2023-08-07	0.035	0.040	0.035	0.040	0.040	58,200
2023-08-04	0.035	0.040	0.035	0.040	0.040	371,800
2023-08-03	0.035	0.040	0.035	0.035	0.035	1,208,800
2023-08-02	0.035	0.040	0.035	0.040	0.040	469,000
2023-08-01	0.035	0.040	0.035	0.040	0.040	829,200
2023-07-31	0.040	0.040	0.035	0.035	0.035	850,100
2023-07-28	0.035	0.040	0.035	0.040	0.040	149,900
2023-07-27	0.040	0.040	0.035	0.040	0.040	243,700
2023-07-26	0.035	0.040	0.035	0.035	0.035	1,091,800
2023-07-25	0.035	0.040	0.035	0.040	0.040	12,357,700
2023-07-24	0.040	0.040	0.035	0.035	0.035	530,000
2023-07-21	0.040	0.040	0.035	0.040	0.040	519,500
2023-07-20	0.035	0.040	0.035	0.040	0.040	2,486,400
2023-07-18	0.040	0.040	0.035	0.035	0.035	146,000
2023-07-17	0.040	0.040	0.035	0.035	0.035	1,990,800
2023-07-14	0.040	0.045	0.040	0.040	0.040	3,376,000
2023-07-13	0.035	0.040	0.035	0.035	0.035	893,400
2023-07-12	0.035	0.040	0.035	0.040	0.040	202,000
2023-07-11	0.040	0.040	0.035	0.035	0.035	1,864,500
2023-07-10	0.040	0.040	0.035	0.040	0.040	146,600
2023-07-07	0.040	0.040	0.035	0.040	0.040	1,400,300
2023-07-06	0.035	0.045	0.035	0.040	0.040	265,700
2023-07-05	0.040	0.040	0.035	0.040	0.040	11,316,700
2023-07-04	0.040	0.045	0.035	0.040	0.040	102,933,695
2023-07-03	0.035	0.040	0.035	0.040	0.040	1,623,600
2023-06-30	0.035	0.040	0.035	0.040	0.040	1,719,200
2023-06-28	0.045	0.045	0.035	0.040	0.040	117,020,703
2023-06-27	0.045	0.045	0.035	0.040	0.040	241,862,500
2023-06-26	0.040	0.040	0.040	0.040	0.040	3,560,700
2023-06-23	0.040	0.040	0.040	0.040	0.040	3,548,100
2023-06-22	0.040	0.040	0.040	0.040	0.040	416,000
2023-06-21	0.045	0.045	0.045	0.045	0.045	1,300
2023-06-20	0.040	0.045	0.040	0.045	0.045	36,300
2023-06-19	0.040	0.045	0.040	0.045	0.045	671,800
2023-06-16	0.040	0.045	0.040	0.045	0.045	65,800
2023-06-15	0.040	0.040	0.040	0.040	0.040	525,200
2023-06-14	0.045	0.045	0.040	0.040	0.040	978,500
2023-06-13	0.040	0.045	0.040	0.040	0.040	336,000
2023-06-12	0.040	0.045	0.040	0.040	0.040	930,100
2023-06-09	0.045	0.045	0.045	0.045	0.045	5,001,700
2023-06-08	0.040	0.045	0.040	0.045	0.045	17,100
2023-06-07	0.045	0.045	0.040	0.045	0.045	880,800
2023-06-06	0.040	0.045	0.040	0.045	0.045	207,100
2023-06-02	0.040	0.045	0.040	0.040	0.040	962,300
2023-06-01	0.045	0.045	0.045	0.045	0.045	732,000
2023-05-31	0.045	0.045	0.040	0.045	0.045	1,159,700
2023-05-30	0.045	0.045	0.045	0.045	0.045	53,736,199

← NewerPage 14 of 21 · 1,229 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.