Fitters Diversified Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.025	0.030	0.025	0.030	0.030	161,000
2025-08-19	0.030	0.030	0.025	0.025	0.025	8,900
2025-08-18	0.025	0.025	0.025	0.025	0.025	285,000
2025-08-15	0.030	0.030	0.030	0.030	0.030	0
2025-08-14	0.025	0.030	0.025	0.030	0.030	1,500
2025-08-13	0.025	0.030	0.025	0.025	0.025	135,300
2025-08-12	0.025	0.030	0.025	0.030	0.030	1,418,400
2025-08-11	0.025	0.025	0.025	0.025	0.025	128,900
2025-08-08	0.025	0.030	0.025	0.030	0.030	290,500
2025-08-07	0.025	0.025	0.025	0.025	0.025	3,700
2025-08-06	0.030	0.030	0.030	0.030	0.030	50,000
2025-08-05	0.025	0.025	0.025	0.025	0.025	387,300
2025-08-04	0.025	0.030	0.025	0.030	0.030	1,962,800
2025-08-01	0.025	0.030	0.025	0.025	0.025	693,800
2025-07-31	0.030	0.030	0.025	0.025	0.025	3,357,600
2025-07-30	0.025	0.030	0.020	0.030	0.030	2,178,400
2025-07-29	0.025	0.025	0.020	0.025	0.025	4,436,400
2025-07-28	0.025	0.030	0.025	0.030	0.030	158,200
2025-07-25	0.025	0.030	0.025	0.030	0.030	35,000
2025-07-24	0.025	0.025	0.025	0.025	0.025	0
2025-07-23	0.025	0.025	0.025	0.025	0.025	1,100
2025-07-22	0.025	0.030	0.025	0.030	0.030	29,900
2025-07-21	0.025	0.030	0.025	0.030	0.030	129,900
2025-07-18	0.030	0.030	0.030	0.030	0.030	260,000
2025-07-17	0.030	0.030	0.030	0.030	0.030	0
2025-07-16	0.025	0.030	0.025	0.030	0.030	170,100
2025-07-15	0.030	0.030	0.030	0.030	0.030	0
2025-07-14	0.030	0.030	0.030	0.030	0.030	0
2025-07-11	0.025	0.030	0.025	0.030	0.030	81,300
2025-07-10	0.030	0.030	0.030	0.030	0.030	100
2025-07-09	0.030	0.030	0.025	0.025	0.025	89,500
2025-07-08	0.025	0.030	0.025	0.030	0.030	289,900
2025-07-07	0.025	0.030	0.025	0.030	0.030	11,300
2025-07-04	0.025	0.030	0.025	0.030	0.030	155,800
2025-07-03	0.025	0.030	0.025	0.030	0.030	300
2025-07-02	0.025	0.030	0.025	0.030	0.030	110,100
2025-07-01	0.025	0.030	0.025	0.030	0.030	97,100
2025-06-30	0.025	0.030	0.025	0.030	0.030	70,100
2025-06-26	0.030	0.030	0.030	0.030	0.030	1,600
2025-06-25	0.030	0.030	0.030	0.030	0.030	0
2025-06-24	0.025	0.030	0.020	0.030	0.030	3,194,900
2025-06-23	0.025	0.025	0.020	0.025	0.025	3,206,800
2025-06-20	0.025	0.030	0.025	0.030	0.030	19,200
2025-06-19	0.025	0.030	0.025	0.025	0.025	263,000
2025-06-18	0.030	0.030	0.025	0.025	0.025	94,800
2025-06-17	0.030	0.030	0.030	0.030	0.030	8,100
2025-06-16	0.025	0.030	0.025	0.030	0.030	13,600
2025-06-13	0.025	0.025	0.025	0.025	0.025	26,000
2025-06-12	0.030	0.030	0.025	0.025	0.025	341,900
2025-06-11	0.030	0.030	0.030	0.030	0.030	150,100
2025-06-10	0.030	0.030	0.025	0.025	0.025	10,000
2025-06-09	0.030	0.030	0.030	0.030	0.030	0
2025-06-06	0.030	0.030	0.030	0.030	0.030	0
2025-06-05	0.025	0.030	0.025	0.030	0.030	361,400
2025-06-04	0.030	0.030	0.030	0.030	0.030	100
2025-06-03	0.025	0.030	0.025	0.030	0.030	236,800
2025-05-30	0.025	0.030	0.025	0.030	0.030	196,200
2025-05-29	0.030	0.030	0.025	0.030	0.030	240,600
2025-05-28	0.030	0.030	0.025	0.030	0.030	523,500
2025-05-27	0.025	0.030	0.025	0.025	0.025	164,900

← NewerPage 6 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.