Fitters Diversified Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.355	0.365	0.340	0.340	0.280	6,907,828
2021-12-01	0.370	0.370	0.350	0.360	0.297	10,682,071
2021-11-30	0.350	0.390	0.350	0.375	0.309	23,837,521
2021-11-29	0.405	0.405	0.340	0.350	0.288	36,398,700
2021-11-26	0.495	0.495	0.415	0.430	0.354	80,125,732
2021-11-25	0.510	0.520	0.495	0.510	0.420	56,567,375
2021-11-24	0.475	0.505	0.465	0.505	0.416	56,626,875
2021-11-23	0.480	0.485	0.465	0.475	0.391	10,730,643
2021-11-22	0.470	0.480	0.465	0.480	0.395	8,651,664
2021-11-19	0.470	0.480	0.460	0.465	0.383	9,370,157
2021-11-18	0.465	0.470	0.455	0.465	0.383	7,321,293
2021-11-17	0.480	0.490	0.445	0.465	0.383	22,665,735
2021-11-16	0.475	0.485	0.475	0.480	0.395	10,729,671
2021-11-15	0.470	0.495	0.470	0.485	0.399	42,920,384
2021-11-12	0.475	0.485	0.465	0.470	0.387	20,478,563
2021-11-11	0.475	0.485	0.465	0.475	0.391	19,530,207
2021-11-10	0.470	0.480	0.455	0.475	0.391	31,986,956
2021-11-09	0.445	0.480	0.440	0.470	0.387	46,957,884
2021-11-08	0.430	0.445	0.430	0.440	0.362	10,939,500
2021-11-05	0.435	0.435	0.425	0.430	0.354	5,762,271
2021-11-03	0.455	0.470	0.425	0.435	0.358	39,242,192
2021-11-02	0.425	0.450	0.420	0.450	0.371	25,935,079
2021-11-01	0.420	0.430	0.410	0.420	0.346	14,463,964
2021-10-29	0.405	0.430	0.405	0.420	0.346	11,274,521
2021-10-28	0.420	0.420	0.400	0.405	0.334	23,860,593
2021-10-27	0.430	0.440	0.420	0.420	0.346	10,803,500
2021-10-26	0.435	0.450	0.425	0.435	0.358	22,686,378
2021-10-25	0.425	0.465	0.420	0.435	0.358	127,457,859
2021-10-22	0.410	0.420	0.400	0.415	0.342	16,718,164

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.