Fitters Diversified Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.035	0.035	0.030	0.030	0.030	8,929,200
2025-02-18	0.030	0.035	0.030	0.035	0.035	151,400
2025-02-17	0.035	0.035	0.030	0.030	0.030	34,600
2025-02-14	0.030	0.035	0.030	0.035	0.035	9,700
2025-02-13	0.030	0.030	0.030	0.030	0.030	1,008,000
2025-02-12	0.035	0.035	0.030	0.035	0.035	385,200
2025-02-10	0.035	0.035	0.030	0.030	0.030	588,200
2025-02-07	0.035	0.035	0.030	0.035	0.035	2,970,700
2025-02-06	0.035	0.035	0.030	0.030	0.030	1,153,100
2025-02-05	0.030	0.035	0.030	0.030	0.030	476,500
2025-02-04	0.035	0.035	0.035	0.035	0.035	150,100
2025-02-03	0.030	0.030	0.030	0.030	0.030	348,900
2025-01-31	0.035	0.035	0.035	0.035	0.035	1,000
2025-01-28	0.035	0.035	0.035	0.035	0.035	80,100
2025-01-27	0.035	0.035	0.030	0.030	0.030	3,000
2025-01-24	0.030	0.035	0.030	0.035	0.035	255,000
2025-01-23	0.035	0.035	0.035	0.035	0.035	50,000
2025-01-22	0.035	0.035	0.030	0.030	0.030	55,500
2025-01-21	0.035	0.035	0.030	0.035	0.035	490,000
2025-01-20	0.030	0.030	0.030	0.030	0.030	12,000
2025-01-16	0.035	0.035	0.030	0.035	0.035	438,800
2025-01-15	0.030	0.035	0.030	0.035	0.035	745,500
2025-01-14	0.035	0.035	0.035	0.035	0.035	100,000
2025-01-13	0.030	0.035	0.030	0.035	0.035	150,500
2025-01-10	0.035	0.035	0.035	0.035	0.035	84,500
2025-01-09	0.040	0.040	0.035	0.035	0.035	4,687,600
2025-01-08	0.040	0.040	0.035	0.035	0.035	365,800
2025-01-07	0.040	0.040	0.040	0.040	0.040	400,000
2025-01-06	0.035	0.040	0.035	0.040	0.040	6,908,900
2025-01-03	0.030	0.035	0.030	0.035	0.035	266,300
2024-12-31	0.030	0.035	0.030	0.035	0.035	20,100
2024-12-30	0.035	0.035	0.030	0.035	0.035	128,900
2024-12-27	0.035	0.035	0.030	0.030	0.030	264,000
2024-12-26	0.030	0.035	0.030	0.030	0.030	604,600
2024-12-24	0.035	0.035	0.035	0.035	0.035	330,100
2024-12-23	0.035	0.035	0.030	0.030	0.030	1,764,900
2024-12-20	0.035	0.035	0.030	0.030	0.030	301,300
2024-12-19	0.035	0.035	0.030	0.035	0.035	2,903,300
2024-12-18	0.035	0.035	0.035	0.035	0.035	1,200
2024-12-17	0.035	0.035	0.035	0.035	0.035	22,100
2024-12-16	0.035	0.035	0.035	0.035	0.035	300,000
2024-12-13	0.040	0.040	0.035	0.040	0.040	346,000
2024-12-12	0.035	0.040	0.035	0.040	0.040	1,033,600
2024-12-11	0.035	0.035	0.035	0.035	0.035	2,500
2024-12-10	0.035	0.040	0.035	0.040	0.040	443,300
2024-12-09	0.035	0.040	0.035	0.040	0.040	273,300
2024-12-06	0.040	0.040	0.040	0.040	0.040	64,000
2024-12-05	0.040	0.040	0.040	0.040	0.040	18,500
2024-12-04	0.035	0.035	0.035	0.035	0.035	55,300
2024-12-03	0.035	0.040	0.035	0.040	0.040	261,400
2024-12-02	0.035	0.040	0.035	0.040	0.040	187,500
2024-11-29	0.035	0.035	0.035	0.035	0.035	52,000
2024-11-28	0.035	0.040	0.035	0.040	0.040	2,511,900
2024-11-27	0.035	0.040	0.035	0.035	0.035	4,179,000
2024-11-26	0.035	0.040	0.035	0.035	0.035	661,600
2024-11-25	0.040	0.040	0.035	0.035	0.035	1,311,200
2024-11-21	0.035	0.040	0.035	0.040	0.040	95,300
2024-11-20	0.035	0.035	0.035	0.035	0.035	203,000
2024-11-19	0.035	0.040	0.035	0.040	0.040	170,500
2024-11-18	0.035	0.040	0.035	0.035	0.035	207,100

← NewerPage 8 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.