Fitters Diversified Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.030	0.030	0.025	0.025	0.025	121,100
2025-05-23	0.025	0.030	0.025	0.030	0.030	29,900
2025-05-22	0.030	0.030	0.030	0.030	0.030	458,000
2025-05-21	0.030	0.030	0.030	0.030	0.030	0
2025-05-20	0.030	0.030	0.030	0.030	0.030	0
2025-05-19	0.025	0.030	0.025	0.030	0.030	52,000
2025-05-16	0.030	0.030	0.025	0.030	0.030	23,200
2025-05-15	0.030	0.030	0.030	0.030	0.030	150,100
2025-05-14	0.025	0.025	0.025	0.025	0.025	20,100
2025-05-13	0.025	0.030	0.025	0.025	0.025	681,500
2025-05-09	0.025	0.030	0.025	0.030	0.030	464,800
2025-05-08	0.030	0.030	0.025	0.025	0.025	92,900
2025-05-07	0.030	0.030	0.030	0.030	0.030	0
2025-05-06	0.025	0.030	0.025	0.030	0.030	743,700
2025-05-05	0.030	0.030	0.025	0.030	0.030	332,900
2025-05-02	0.025	0.030	0.025	0.030	0.030	531,600
2025-04-30	0.030	0.030	0.030	0.030	0.030	0
2025-04-29	0.030	0.030	0.030	0.030	0.030	0
2025-04-28	0.030	0.030	0.030	0.030	0.030	13,300
2025-04-25	0.030	0.030	0.025	0.025	0.025	677,200
2025-04-24	0.030	0.030	0.030	0.030	0.030	3,452,500
2025-04-23	0.030	0.035	0.030	0.030	0.030	3,704,300
2025-04-22	0.030	0.030	0.030	0.030	0.030	5,000
2025-04-21	0.030	0.030	0.025	0.025	0.025	10,400
2025-04-18	0.030	0.030	0.025	0.025	0.025	141,200
2025-04-16	0.030	0.030	0.030	0.030	0.030	2,260,000
2025-04-15	0.025	0.030	0.025	0.030	0.030	1,204,800
2025-04-14	0.025	0.030	0.025	0.030	0.030	57,200
2025-04-11	0.030	0.030	0.025	0.025	0.025	531,400
2025-04-10	0.025	0.025	0.025	0.025	0.025	20,200
2025-04-09	0.020	0.030	0.020	0.030	0.030	1,774,200
2025-04-08	0.030	0.030	0.020	0.025	0.025	2,472,400
2025-04-07	0.025	0.030	0.020	0.025	0.025	6,952,300
2025-04-04	0.025	0.030	0.025	0.030	0.030	95,700
2025-04-03	0.025	0.030	0.025	0.030	0.030	10,100
2025-04-02	0.025	0.025	0.025	0.025	0.025	939,000
2025-03-28	0.025	0.025	0.025	0.025	0.025	536,900
2025-03-27	0.025	0.030	0.025	0.030	0.030	115,500
2025-03-25	0.030	0.030	0.025	0.025	0.025	875,200
2025-03-24	0.030	0.030	0.030	0.030	0.030	66,000
2025-03-21	0.025	0.030	0.025	0.030	0.030	55,600
2025-03-20	0.025	0.030	0.025	0.030	0.030	50,100
2025-03-19	0.025	0.030	0.025	0.030	0.030	101,600
2025-03-17	0.030	0.030	0.030	0.030	0.030	1,500
2025-03-14	0.030	0.030	0.030	0.030	0.030	1,000
2025-03-13	0.030	0.030	0.025	0.030	0.030	151,800
2025-03-12	0.030	0.030	0.025	0.030	0.030	832,300
2025-03-11	0.030	0.030	0.025	0.025	0.025	682,900
2025-03-10	0.025	0.030	0.025	0.030	0.030	355,100
2025-03-07	0.025	0.030	0.025	0.025	0.025	254,600
2025-03-05	0.030	0.030	0.025	0.030	0.030	1,069,900
2025-03-04	0.030	0.030	0.030	0.030	0.030	1,812,700
2025-03-03	0.030	0.035	0.030	0.035	0.035	1,094,600
2025-02-28	0.030	0.035	0.030	0.030	0.030	4,463,800
2025-02-27	0.035	0.035	0.030	0.030	0.030	155,500
2025-02-26	0.030	0.035	0.030	0.035	0.035	494,100
2025-02-25	0.035	0.035	0.035	0.035	0.035	90,700
2025-02-24	0.030	0.035	0.030	0.035	0.035	207,600
2025-02-21	0.030	0.035	0.030	0.030	0.030	461,400
2025-02-20	0.030	0.035	0.025	0.030	0.030	5,755,200

← NewerPage 7 of 21 · 1,233 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.