FCW Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	1.030	1.040	1.030	1.040	1.020	20,600
2023-12-08	1.030	1.030	1.030	1.030	1.010	1,600
2023-12-06	1.030	1.030	1.030	1.030	1.010	3,600
2023-11-29	1.030	1.030	1.030	1.030	1.010	1,800
2023-11-28	1.030	1.030	1.030	1.030	1.010	300
2023-11-27	1.030	1.030	1.030	1.030	1.010	200
2023-11-24	1.030	1.030	1.030	1.030	1.010	11,900
2023-11-23	1.030	1.030	1.030	1.030	1.010	3,000
2023-11-21	1.030	1.030	1.030	1.030	1.010	5,300
2023-11-09	1.030	1.030	1.030	1.030	1.010	2,000
2023-11-08	1.040	1.040	1.030	1.030	1.010	400
2023-11-07	1.030	1.030	1.030	1.030	1.010	200
2023-11-06	1.040	1.040	1.040	1.040	1.020	2,000
2023-11-02	1.040	1.040	1.040	1.040	1.020	4,500
2023-10-23	1.030	1.030	1.030	1.030	1.010	1,300
2023-10-13	1.030	1.030	1.030	1.030	1.010	2,900
2023-10-11	1.050	1.050	1.030	1.030	1.010	3,200
2023-10-09	1.050	1.050	1.050	1.050	1.029	1,000
2023-10-05	1.060	1.070	1.060	1.070	1.049	8,100
2023-10-04	1.050	1.050	1.050	1.050	1.029	1,000
2023-10-02	1.100	1.100	1.100	1.100	1.078	100
2023-09-29	1.030	1.030	1.030	1.030	1.010	600
2023-09-27	1.030	1.100	1.030	1.100	1.078	2,200
2023-09-26	1.030	1.030	1.030	1.030	1.010	5,000
2023-09-25	1.030	1.030	1.030	1.030	1.010	200
2023-09-21	1.030	1.030	1.030	1.030	1.010	15,900
2023-09-19	1.100	1.100	1.100	1.100	1.078	3,000
2023-09-18	1.100	1.100	1.100	1.100	1.078	1,000
2023-09-15	1.030	1.030	1.030	1.030	1.010	400
2023-09-14	1.030	1.030	1.030	1.030	1.010	10,000
2023-09-13	1.030	1.030	1.030	1.030	1.010	7,000
2023-09-12	1.030	1.030	1.030	1.030	1.010	400
2023-09-11	1.030	1.030	1.030	1.030	1.010	200
2023-09-08	1.030	1.030	1.030	1.030	1.010	100
2023-09-07	1.030	1.030	1.030	1.030	1.010	2,800
2023-09-05	1.030	1.030	1.030	1.030	1.010	4,000
2023-08-30	1.030	1.030	1.030	1.030	1.010	500
2023-08-28	1.030	1.030	1.030	1.030	1.010	200
2023-08-24	1.030	1.030	1.030	1.030	1.010	1,900
2023-08-23	1.030	1.030	1.030	1.030	1.010	200
2023-08-21	1.040	1.040	1.030	1.030	1.010	10,100
2023-08-15	1.030	1.030	1.030	1.030	1.010	6,500
2023-08-11	1.030	1.030	1.030	1.030	1.010	800
2023-08-07	1.030	1.030	1.030	1.030	1.010	2,300
2023-08-04	1.030	1.030	1.030	1.030	1.010	1,600
2023-07-28	1.100	1.100	1.030	1.030	1.010	1,800
2023-07-26	1.100	1.100	1.100	1.100	1.078	300
2023-07-25	1.100	1.100	1.100	1.100	1.078	1,200
2023-07-20	1.030	1.030	1.030	1.030	1.010	700
2023-07-14	1.030	1.030	1.030	1.030	1.010	600
2023-07-12	1.030	1.030	1.030	1.030	1.010	1,000
2023-07-11	1.030	1.030	1.030	1.030	1.010	4,800
2023-07-10	1.030	1.030	1.030	1.030	1.010	100
2023-07-05	1.030	1.030	1.030	1.030	1.010	900
2023-07-04	1.030	1.030	1.030	1.030	1.010	9,200
2023-07-03	1.040	1.040	1.040	1.040	1.020	40,000
2023-06-30	1.040	1.040	1.040	1.040	1.020	400
2023-06-28	1.040	1.040	1.040	1.040	1.020	5,800
2023-06-27	1.040	1.040	1.040	1.040	1.020	12,300
2023-06-26	1.040	1.040	1.040	1.040	1.020	2,000

← NewerPage 11 of 15 · 876 trading daysOlder →

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.