Fitters Diversified Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.025	0.025	0.025	0.025	0.025	75,800
2026-05-04	0.025	0.025	0.025	0.025	0.025	239,600
2026-05-01	0.025	0.025	0.025	0.025	0.025	0
2026-04-30	0.025	0.025	0.025	0.025	0.025	1,000
2026-04-29	0.025	0.025	0.025	0.025	0.025	19,300
2026-04-28	0.025	0.030	0.025	0.030	0.030	73,300
2026-04-27	0.025	0.030	0.025	0.030	0.030	191,300
2026-04-24	0.025	0.025	0.025	0.025	0.025	4,913,700
2026-04-23	0.025	0.025	0.025	0.025	0.025	4,938,900
2026-04-22	0.025	0.025	0.025	0.025	0.025	1,847,600
2026-04-21	0.030	0.030	0.030	0.030	0.030	136,800
2026-04-20	0.030	0.030	0.025	0.030	0.030	383,600
2026-04-17	0.025	0.025	0.025	0.025	0.025	743,000
2026-04-16	0.025	0.025	0.025	0.025	0.025	100,400
2026-04-15	0.030	0.030	0.030	0.030	0.030	0
2026-04-14	0.025	0.030	0.025	0.030	0.030	215,500
2026-04-13	0.030	0.030	0.030	0.030	0.030	1,400,500
2026-04-10	0.025	0.030	0.025	0.030	0.030	562,600
2026-04-09	0.025	0.025	0.025	0.025	0.025	1,820,300
2026-04-08	0.025	0.030	0.025	0.030	0.030	35,000
2026-04-07	0.025	0.025	0.025	0.025	0.025	1,002,800
2026-04-06	0.025	0.030	0.025	0.030	0.030	671,700
2026-04-03	0.025	0.025	0.025	0.025	0.025	1,600
2026-04-02	0.025	0.030	0.025	0.030	0.030	730,500
2026-04-01	0.025	0.025	0.025	0.025	0.025	415,900
2026-03-31	0.025	0.025	0.025	0.025	0.025	1,193,000
2026-03-30	0.025	0.030	0.025	0.030	0.030	3,479,000
2026-03-27	0.025	0.030	0.025	0.025	0.025	2,877,000
2026-03-26	0.025	0.025	0.025	0.025	0.025	495,700
2026-03-25	0.025	0.025	0.025	0.025	0.025	388,800
2026-03-24	0.025	0.030	0.025	0.030	0.030	688,700
2026-03-20	0.030	0.030	0.030	0.030	0.030	0
2026-03-19	0.025	0.030	0.020	0.030	0.030	14,212,500
2026-03-18	0.025	0.025	0.020	0.020	0.020	200
2026-03-17	0.025	0.030	0.015	0.020	0.020	35,782,300
2026-03-16	0.025	0.025	0.020	0.020	0.020	9,521,600
2026-03-13	0.030	0.030	0.025	0.025	0.025	614,700
2026-03-12	0.030	0.030	0.030	0.030	0.030	0
2026-03-11	0.030	0.030	0.030	0.030	0.030	1,000
2026-03-10	0.025	0.025	0.025	0.025	0.025	50,000
2026-03-09	0.025	0.030	0.025	0.030	0.030	257,000
2026-03-06	0.025	0.025	0.025	0.025	0.025	36,100
2026-03-05	0.030	0.030	0.030	0.030	0.030	0
2026-03-04	0.025	0.030	0.025	0.030	0.030	701,100
2026-03-03	0.030	0.030	0.030	0.030	0.030	300
2026-03-02	0.025	0.030	0.020	0.030	0.030	12,613,600
2026-02-27	0.030	0.030	0.025	0.025	0.025	1,700
2026-02-26	0.030	0.030	0.025	0.025	0.025	24,200
2026-02-25	0.030	0.030	0.025	0.030	0.030	58,300
2026-02-24	0.025	0.025	0.025	0.025	0.025	10,000
2026-02-23	0.030	0.030	0.025	0.025	0.025	85,100
2026-02-20	0.035	0.035	0.030	0.030	0.030	7,260,500
2026-02-19	0.035	0.035	0.035	0.035	0.035	0
2026-02-16	0.035	0.035	0.035	0.035	0.035	0
2026-02-13	0.030	0.035	0.030	0.035	0.035	701,100
2026-02-12	0.035	0.035	0.030	0.035	0.035	25,000
2026-02-11	0.030	0.035	0.030	0.030	0.030	225,200
2026-02-10	0.030	0.035	0.030	0.030	0.030	76,700
2026-02-09	0.035	0.035	0.030	0.035	0.035	2,300
2026-02-06	0.030	0.035	0.030	0.030	0.030	75,300

← NewerPage 3 of 21 · 1,232 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.