Fitters Diversified Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.240	0.255	0.200	0.205	0.169	76,828,947
2022-03-01	0.255	0.260	0.235	0.240	0.198	44,063,151
2022-02-28	0.335	0.350	0.240	0.255	0.210	69,722,947
2022-02-25	0.335	0.360	0.330	0.330	0.272	38,878,271
2022-02-24	0.335	0.350	0.320	0.330	0.272	8,828,950
2022-02-23	0.315	0.340	0.310	0.335	0.276	9,656,971
2022-02-22	0.320	0.320	0.310	0.310	0.255	3,996,700
2022-02-21	0.340	0.340	0.315	0.320	0.264	5,002,493
2022-02-18	0.340	0.340	0.335	0.335	0.276	2,999,771
2022-02-17	0.345	0.350	0.335	0.340	0.280	3,393,079
2022-02-16	0.345	0.360	0.345	0.345	0.284	19,245,700
2022-02-15	0.335	0.350	0.335	0.345	0.284	4,782,343
2022-02-14	0.340	0.340	0.335	0.335	0.276	2,299,007
2022-02-11	0.340	0.345	0.335	0.340	0.280	2,145,157
2022-02-10	0.335	0.355	0.335	0.345	0.284	7,245,278
2022-02-09	0.345	0.345	0.335	0.335	0.276	3,588,457
2022-02-08	0.345	0.345	0.335	0.345	0.284	2,637,793
2022-02-07	0.345	0.355	0.340	0.345	0.284	6,127,286
2022-02-04	0.325	0.345	0.320	0.345	0.284	3,583,600
2022-02-03	0.305	0.325	0.305	0.325	0.268	3,717,293
2022-01-31	0.305	0.310	0.300	0.305	0.251	858,986
2022-01-28	0.300	0.305	0.295	0.300	0.247	1,205,057
2022-01-27	0.300	0.305	0.295	0.300	0.247	1,335,471
2022-01-26	0.305	0.310	0.295	0.305	0.251	3,511,957
2022-01-25	0.305	0.310	0.295	0.305	0.251	2,911,007
2022-01-24	0.310	0.315	0.305	0.305	0.251	2,605,250
2022-01-21	0.320	0.320	0.310	0.315	0.259	3,050,893
2022-01-20	0.310	0.330	0.310	0.320	0.264	5,326,829
2022-01-19	0.325	0.325	0.310	0.315	0.259	3,734,171
2022-01-17	0.325	0.330	0.320	0.325	0.268	1,609,536
2022-01-14	0.335	0.335	0.325	0.325	0.268	3,263,514
2022-01-13	0.345	0.345	0.335	0.335	0.276	2,461,236
2022-01-12	0.340	0.350	0.340	0.345	0.284	2,534,214
2022-01-11	0.350	0.350	0.330	0.340	0.280	4,151,400
2022-01-10	0.350	0.360	0.345	0.350	0.288	4,066,886
2022-01-07	0.360	0.365	0.345	0.350	0.288	3,773,271
2022-01-06	0.355	0.365	0.355	0.365	0.301	6,658,171
2022-01-05	0.350	0.370	0.345	0.360	0.297	13,152,778
2022-01-04	0.350	0.355	0.340	0.345	0.284	5,079,843
2022-01-03	0.320	0.355	0.315	0.350	0.288	27,393,920
2021-12-31	0.315	0.325	0.310	0.315	0.259	8,671,578
2021-12-30	0.310	0.320	0.310	0.315	0.259	1,798,843
2021-12-29	0.315	0.320	0.305	0.315	0.259	5,941,743
2021-12-28	0.310	0.320	0.310	0.310	0.255	3,816,864
2021-12-27	0.310	0.325	0.305	0.310	0.255	4,219,764
2021-12-24	0.305	0.315	0.305	0.310	0.255	1,084,479
2021-12-23	0.310	0.315	0.305	0.305	0.251	1,344,579
2021-12-22	0.320	0.320	0.305	0.310	0.255	5,575,636
2021-12-21	0.325	0.330	0.315	0.320	0.264	1,291,879
2021-12-20	0.325	0.325	0.315	0.325	0.268	4,411,500
2021-12-17	0.315	0.330	0.315	0.330	0.272	2,552,550
2021-12-16	0.325	0.325	0.315	0.315	0.259	5,407,821
2021-12-15	0.300	0.325	0.300	0.320	0.264	8,100,136
2021-12-14	0.300	0.305	0.295	0.300	0.247	3,444,200
2021-12-13	0.300	0.315	0.285	0.300	0.247	15,471,214
2021-12-10	0.300	0.300	0.290	0.300	0.247	5,472,543
2021-12-09	0.310	0.315	0.290	0.300	0.247	13,079,314
2021-12-08	0.335	0.340	0.310	0.310	0.255	19,263,064
2021-12-07	0.315	0.340	0.315	0.335	0.276	18,146,650
2021-12-06	0.340	0.340	0.305	0.315	0.259	17,074,921

← NewerPage 20 of 21 · 1,234 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.