Fitters Diversified Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 0.035 | 0.040 | 0.030 | 0.040 | 0.040 | 3,172,900 |
| 2024-11-14 | 0.035 | 0.035 | 0.030 | 0.035 | 0.035 | 4,828,900 |
| 2024-11-13 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 165,000 |
| 2024-11-12 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 647,400 |
| 2024-11-11 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 848,200 |
| 2024-11-08 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 2,472,000 |
| 2024-11-07 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 1,015,000 |
| 2024-11-06 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 526,100 |
| 2024-11-05 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 457,700 |
| 2024-11-04 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 137,000 |
| 2024-11-01 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 437,900 |
| 2024-10-30 | 0.035 | 0.045 | 0.035 | 0.040 | 0.040 | 4,911,600 |
| 2024-10-29 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 125,400 |
| 2024-10-28 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 3,760,900 |
| 2024-10-25 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 902,000 |
| 2024-10-24 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 124,363,695 |
| 2024-10-23 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 51,600 |
| 2024-10-22 | 0.035 | 0.040 | 0.030 | 0.040 | 0.040 | 2,990,200 |
| 2024-10-21 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 101,400 |
| 2024-10-18 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 129,700 |
| 2024-10-17 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 1,401,400 |
| 2024-10-16 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 529,100 |
| 2024-10-15 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 783,600 |
| 2024-10-14 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 390,700 |
| 2024-10-11 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 628,800 |
| 2024-10-10 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 468,000 |
| 2024-10-09 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 809,900 |
| 2024-10-08 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 652,500 |
| 2024-10-07 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 745,300 |
| 2024-10-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 137,000 |
| 2024-10-03 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 50,400 |
| 2024-10-02 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 23,100 |
| 2024-10-01 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 45,000 |
| 2024-09-27 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 22,000 |
| 2024-09-26 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 37,400 |
| 2024-09-25 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,155,800 |
| 2024-09-24 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 980,700 |
| 2024-09-23 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 265,100 |
| 2024-09-20 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 400 |
| 2024-09-19 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 300,000 |
| 2024-09-18 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 30,000 |
| 2024-09-13 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 816,000 |
| 2024-09-12 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 618,500 |
| 2024-09-11 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 956,500 |
| 2024-09-10 | 0.035 | 0.040 | 0.030 | 0.040 | 0.040 | 3,038,200 |
| 2024-09-09 | 0.035 | 0.035 | 0.030 | 0.035 | 0.035 | 741,600 |
| 2024-09-06 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 526,400 |
| 2024-09-05 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 243,300 |
| 2024-09-04 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 923,000 |
| 2024-09-03 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 308,600 |
| 2024-09-02 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 780,000 |
| 2024-08-30 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 841,400 |
| 2024-08-29 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 1,420,100 |
| 2024-08-28 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 772,900 |
| 2024-08-27 | 0.035 | 0.035 | 0.030 | 0.035 | 0.035 | 2,848,100 |
| 2024-08-26 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 6,084,500 |
| 2024-08-23 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 236,400 |
| 2024-08-22 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 826,500 |
| 2024-08-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 52,000 |
| 2024-08-20 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 2,432,600 |
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.