Fitters Diversified Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.020	0.025	0.020	0.025	0.025	1,160,500
2026-10-19	0.025	0.025	0.020	0.020	0.020	360,000
2026-10-16	0.020	0.020	0.020	0.020	0.020	225,000
2026-10-15	0.020	0.020	0.020	0.020	0.020	215,000
2026-10-14	0.020	0.025	0.020	0.025	0.025	15,200
2026-10-13	0.020	0.020	0.020	0.020	0.020	400,000
2026-10-12	0.025	0.025	0.020	0.025	0.025	2,208,500
2026-10-09	0.020	0.020	0.020	0.020	0.020	20,000
2026-10-08	0.020	0.025	0.020	0.025	0.025	464,300
2026-10-07	0.020	0.020	0.020	0.020	0.020	400,500
2026-10-06	0.020	0.020	0.020	0.020	0.020	72,400
2026-10-05	0.020	0.025	0.020	0.025	0.025	877,500
2026-10-02	0.025	0.025	0.020	0.020	0.020	513,900
2026-10-01	0.020	0.025	0.020	0.025	0.025	1,078,100
2026-09-30	0.020	0.025	0.020	0.020	0.020	978,700
2026-09-29	0.020	0.020	0.020	0.020	0.020	6,521,000
2026-09-28	0.020	0.025	0.020	0.025	0.025	140,100
2026-09-25	0.020	0.020	0.020	0.020	0.020	950,100
2026-09-24	0.025	0.025	0.025	0.025	0.025	250,000
2026-09-23	0.020	0.025	0.020	0.025	0.025	2,001,600
2026-09-22	0.020	0.020	0.020	0.020	0.020	10,600
2026-09-21	0.020	0.020	0.020	0.020	0.020	69,000
2026-09-18	0.020	0.020	0.020	0.020	0.020	109,000
2026-09-17	0.020	0.025	0.020	0.025	0.025	3,100
2026-09-16	0.020	0.020	0.020	0.020	0.020	0
2026-09-15	0.020	0.020	0.020	0.020	0.020	0
2026-09-14	0.020	0.020	0.020	0.020	0.020	0
2026-09-11	0.025	0.025	0.020	0.020	0.020	1,544,100
2026-09-10	0.020	0.025	0.020	0.025	0.025	864,900
2026-09-09	0.020	0.020	0.020	0.020	0.020	30,000
2026-09-08	0.020	0.020	0.020	0.020	0.020	110,600
2026-09-07	0.025	0.025	0.020	0.020	0.020	7,500
2026-09-04	0.020	0.025	0.020	0.025	0.025	564,200
2026-09-03	0.020	0.020	0.020	0.020	0.020	421,200
2026-09-02	0.025	0.025	0.025	0.025	0.025	0
2026-09-01	0.025	0.025	0.025	0.025	0.025	1,077,000
2026-08-31	0.025	0.025	0.025	0.025	0.025	0
2026-08-28	0.025	0.025	0.025	0.025	0.025	0
2026-08-27	0.025	0.025	0.025	0.025	0.025	578,200
2026-08-26	0.025	0.025	0.025	0.025	0.025	1,192,800
2026-08-25	0.025	0.025	0.025	0.025	0.025	0
2026-08-24	0.025	0.025	0.020	0.025	0.025	121,900
2026-08-21	0.025	0.025	0.025	0.025	0.025	351,400
2026-08-20	0.020	0.025	0.020	0.025	0.025	1,534,300
2026-08-19	0.025	0.025	0.025	0.025	0.025	1,098,900
2026-08-18	0.025	0.030	0.025	0.025	0.025	761,500
2026-08-17	0.020	0.030	0.020	0.025	0.025	11,597,100
2026-08-14	0.025	0.025	0.020	0.020	0.020	5,500
2026-08-13	0.025	0.025	0.025	0.025	0.025	628,100
2026-08-12	0.020	0.020	0.020	0.020	0.020	4,800
2026-08-11	0.025	0.025	0.025	0.025	0.025	200,100
2026-08-10	0.020	0.025	0.020	0.025	0.025	750,100
2026-08-07	0.020	0.020	0.020	0.020	0.020	20,000
2026-08-06	0.020	0.025	0.020	0.025	0.025	40,500
2026-08-05	0.020	0.020	0.020	0.020	0.020	199,600
2026-08-04	0.020	0.020	0.020	0.020	0.020	1,110,000
2026-08-03	0.025	0.025	0.020	0.020	0.020	47,800
2026-07-31	0.025	0.025	0.025	0.025	0.025	291,100
2026-07-30	0.020	0.025	0.020	0.020	0.020	12,382,500
2026-07-29	0.020	0.020	0.015	0.015	0.015	740,100

Page 1 of 21 · 1,232 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.