FCW Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 2,400 |
| 2024-05-21 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 1,900 |
| 2024-05-20 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 800 |
| 2024-05-17 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 800 |
| 2024-05-16 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 9,400 |
| 2024-05-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 2,500 |
| 2024-05-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 600 |
| 2024-05-07 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 5,800 |
| 2024-05-06 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 24,700 |
| 2024-05-02 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 18,000 |
| 2024-04-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 3,200 |
| 2024-04-26 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 1,000 |
| 2024-04-25 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 200 |
| 2024-04-22 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 4,200 |
| 2024-04-19 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 800 |
| 2024-04-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 600 |
| 2024-04-16 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 800 |
| 2024-04-15 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 2,400 |
| 2024-04-12 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 7,000 |
| 2024-04-09 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 2,200 |
| 2024-04-04 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 800 |
| 2024-04-03 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 10,000 |
| 2024-04-01 | 1.050 | 1.050 | 1.030 | 1.030 | 1.010 | 5,500 |
| 2024-03-29 | 1.030 | 1.030 | 1.020 | 1.020 | 1.000 | 400 |
| 2024-03-27 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 200 |
| 2024-03-21 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 200 |
| 2024-03-19 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 1,500 |
| 2024-03-15 | 1.030 | 1.070 | 1.030 | 1.040 | 1.020 | 11,300 |
| 2024-03-14 | 1.030 | 1.100 | 1.030 | 1.100 | 1.078 | 2,800 |
| 2024-03-13 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 2,800 |
| 2024-03-12 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 3,800 |
| 2024-02-28 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 2,400 |
| 2024-02-27 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 200 |
| 2024-02-23 | 1.030 | 1.040 | 1.030 | 1.040 | 1.020 | 300 |
| 2024-02-21 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 1,000 |
| 2024-02-16 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 4,700 |
| 2024-02-08 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 1,400 |
| 2024-02-02 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 4,200 |
| 2024-01-31 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 1,800 |
| 2024-01-26 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 400 |
| 2024-01-24 | 1.030 | 1.040 | 1.030 | 1.040 | 1.020 | 500 |
| 2024-01-23 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 3,700 |
| 2024-01-22 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 3,200 |
| 2024-01-18 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 200 |
| 2024-01-17 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 1,000 |
| 2024-01-16 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 600 |
| 2024-01-15 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 1,300 |
| 2024-01-11 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 2,100 |
| 2024-01-10 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 2,100 |
| 2024-01-09 | 1.040 | 1.040 | 1.030 | 1.030 | 1.010 | 2,600 |
| 2024-01-08 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 300 |
| 2024-01-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.059 | 900 |
| 2024-01-03 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 1,200 |
| 2023-12-29 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 1,800 |
| 2023-12-28 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 1,900 |
| 2023-12-26 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 100 |
| 2023-12-21 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 1,000 |
| 2023-12-19 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 100 |
| 2023-12-15 | 1.030 | 1.030 | 1.030 | 1.030 | 1.010 | 1,200 |
| 2023-12-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-18 | 0.0200 MYR |
| 2019-03-12 | 0.1000 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.