FCW Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-23 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 400 |
| 2023-06-22 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 300 |
| 2023-06-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 200 |
| 2023-06-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 3,400 |
| 2023-06-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 12,200 |
| 2023-06-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 4,100 |
| 2023-06-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 400 |
| 2023-06-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 600 |
| 2023-05-31 | 1.050 | 1.050 | 1.040 | 1.040 | 1.020 | 16,100 |
| 2023-05-29 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 900 |
| 2023-05-26 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 2,100 |
| 2023-05-25 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,200 |
| 2023-05-24 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 2,100 |
| 2023-05-22 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,400 |
| 2023-05-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 200 |
| 2023-05-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 400 |
| 2023-05-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 4,400 |
| 2023-05-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.078 | 4,300 |
| 2023-05-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.078 | 3,000 |
| 2023-05-02 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 2,400 |
| 2023-04-28 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 2,600 |
| 2023-04-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 10,000 |
| 2023-04-25 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,000 |
| 2023-04-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,800 |
| 2023-04-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 700 |
| 2023-04-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 800 |
| 2023-04-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 200 |
| 2023-04-12 | 1.040 | 1.050 | 1.040 | 1.050 | 1.029 | 700 |
| 2023-04-11 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 300 |
| 2023-04-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 16,300 |
| 2023-04-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 500 |
| 2023-04-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,900 |
| 2023-04-04 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 400 |
| 2023-04-03 | 1.050 | 1.050 | 1.040 | 1.040 | 1.020 | 1,600 |
| 2023-03-24 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 2,600 |
| 2023-03-22 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 2,100 |
| 2023-03-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 5,500 |
| 2023-03-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 200 |
| 2023-03-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 5,000 |
| 2023-03-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,600 |
| 2023-03-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 5,800 |
| 2023-03-02 | 1.050 | 1.050 | 1.040 | 1.040 | 1.020 | 14,000 |
| 2023-03-01 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 400 |
| 2023-02-27 | 1.110 | 1.110 | 1.040 | 1.040 | 1.020 | 13,200 |
| 2023-02-21 | 1.130 | 1.130 | 1.130 | 1.130 | 1.108 | 2,000 |
| 2023-02-20 | 1.140 | 1.140 | 1.130 | 1.130 | 1.108 | 1,400 |
| 2023-02-17 | 1.130 | 1.130 | 1.130 | 1.130 | 1.108 | 500 |
| 2023-02-16 | 1.110 | 1.110 | 1.110 | 1.110 | 1.088 | 400 |
| 2023-02-15 | 1.190 | 1.200 | 1.190 | 1.200 | 1.177 | 23,400 |
| 2023-02-10 | 1.230 | 1.290 | 1.230 | 1.290 | 1.265 | 10,500 |
| 2023-02-03 | 1.100 | 1.250 | 1.100 | 1.250 | 1.226 | 22,600 |
| 2023-02-02 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 600 |
| 2023-01-27 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 400 |
| 2023-01-25 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 2,600 |
| 2023-01-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 700 |
| 2023-01-13 | 1.090 | 1.090 | 1.090 | 1.090 | 1.069 | 2,000 |
| 2023-01-04 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 7,000 |
| 2023-01-03 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 10,200 |
| 2022-12-29 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 12,000 |
| 2022-12-28 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,700 |
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.