Fitters Diversified Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	0.030	0.030	0.030	0.030	0.030	71,000
2025-11-12	0.030	0.030	0.030	0.030	0.030	650,600
2025-11-11	0.035	0.035	0.030	0.035	0.035	1,078,300
2025-11-10	0.035	0.035	0.035	0.035	0.035	69,000
2025-11-07	0.035	0.035	0.035	0.035	0.035	11,200
2025-11-06	0.030	0.035	0.030	0.035	0.035	3,350,800
2025-11-05	0.030	0.030	0.030	0.030	0.030	2,665,600
2025-11-04	0.030	0.035	0.030	0.035	0.035	9,444,500
2025-11-03	0.030	0.030	0.030	0.030	0.030	1,438,400
2025-10-31	0.030	0.030	0.030	0.030	0.030	3,764,700
2025-10-30	0.030	0.030	0.030	0.030	0.030	6,700
2025-10-29	0.030	0.030	0.030	0.030	0.030	30,000
2025-10-28	0.030	0.035	0.030	0.035	0.035	635,000
2025-10-27	0.030	0.030	0.030	0.030	0.030	260,000
2025-10-24	0.035	0.035	0.030	0.030	0.030	134,700
2025-10-23	0.030	0.030	0.030	0.030	0.030	268,900
2025-10-22	0.030	0.030	0.030	0.030	0.030	416,700
2025-10-21	0.030	0.030	0.030	0.030	0.030	638,000
2025-10-17	0.030	0.030	0.030	0.030	0.030	100
2025-10-16	0.030	0.035	0.030	0.035	0.035	392,700
2025-10-15	0.030	0.030	0.030	0.030	0.030	130,000
2025-10-14	0.035	0.035	0.030	0.035	0.035	130,100
2025-10-13	0.035	0.035	0.030	0.035	0.035	1,453,500
2025-10-10	0.040	0.040	0.035	0.035	0.035	3,841,300
2025-10-09	0.035	0.040	0.035	0.035	0.035	6,029,400
2025-10-08	0.030	0.035	0.030	0.030	0.030	710,400
2025-10-07	0.035	0.035	0.030	0.030	0.030	332,000
2025-10-06	0.035	0.035	0.030	0.035	0.035	1,158,200
2025-10-03	0.030	0.035	0.025	0.035	0.035	16,750,800
2025-10-02	0.025	0.030	0.025	0.030	0.030	115,800
2025-10-01	0.025	0.030	0.025	0.025	0.025	767,100
2025-09-30	0.030	0.030	0.030	0.030	0.030	300,400
2025-09-29	0.030	0.030	0.030	0.030	0.030	200,100
2025-09-26	0.030	0.030	0.025	0.030	0.030	529,900
2025-09-25	0.030	0.030	0.025	0.030	0.030	225,300
2025-09-24	0.025	0.030	0.025	0.030	0.030	555,300
2025-09-23	0.030	0.030	0.025	0.025	0.025	570,900
2025-09-22	0.025	0.030	0.025	0.030	0.030	54,100
2025-09-19	0.025	0.025	0.025	0.025	0.025	181,500
2025-09-18	0.030	0.030	0.025	0.030	0.030	707,400
2025-09-17	0.030	0.030	0.030	0.030	0.030	99,000
2025-09-16	0.030	0.030	0.030	0.030	0.030	0
2025-09-15	0.030	0.030	0.030	0.030	0.030	0
2025-09-12	0.030	0.030	0.030	0.030	0.030	950,000
2025-09-11	0.030	0.030	0.025	0.025	0.025	260,700
2025-09-10	0.025	0.030	0.025	0.030	0.030	1,582,600
2025-09-09	0.025	0.025	0.025	0.025	0.025	565,000
2025-09-08	0.025	0.030	0.025	0.030	0.030	1,374,800
2025-09-05	0.030	0.030	0.030	0.030	0.030	0
2025-09-04	0.030	0.030	0.030	0.030	0.030	0
2025-09-03	0.025	0.030	0.025	0.030	0.030	812,900
2025-09-02	0.030	0.030	0.025	0.025	0.025	1,940,000
2025-09-01	0.025	0.025	0.025	0.025	0.025	0
2025-08-29	0.025	0.025	0.025	0.025	0.025	210,000
2025-08-28	0.025	0.025	0.025	0.025	0.025	25,000
2025-08-27	0.030	0.030	0.030	0.030	0.030	635,000
2025-08-26	0.030	0.030	0.030	0.030	0.030	1,171,100
2025-08-25	0.025	0.030	0.025	0.025	0.025	7,795,000
2025-08-22	0.025	0.025	0.025	0.025	0.025	761,200
2025-08-21	0.030	0.030	0.025	0.025	0.025	199,900

← NewerPage 5 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.