FCW Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-27 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 10,000 |
| 2022-12-22 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,000 |
| 2022-12-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 600 |
| 2022-12-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,300 |
| 2022-12-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 200 |
| 2022-12-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 300 |
| 2022-12-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,000 |
| 2022-12-09 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 4,600 |
| 2022-12-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 500 |
| 2022-11-25 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,400 |
| 2022-11-23 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 200 |
| 2022-11-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 12,000 |
| 2022-11-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,000 |
| 2022-11-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 700 |
| 2022-11-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,000 |
| 2022-11-10 | 1.090 | 1.090 | 1.040 | 1.040 | 1.020 | 20,200 |
| 2022-11-09 | 1.060 | 1.090 | 1.060 | 1.090 | 1.069 | 3,300 |
| 2022-11-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 400 |
| 2022-11-03 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 2,000 |
| 2022-11-01 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 11,200 |
| 2022-10-31 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 100 |
| 2022-10-28 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,400 |
| 2022-10-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,000 |
| 2022-10-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 100 |
| 2022-10-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 13,000 |
| 2022-10-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,800 |
| 2022-10-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 30,000 |
| 2022-10-05 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 5,400 |
| 2022-10-03 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,000 |
| 2022-09-29 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,000 |
| 2022-09-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 2,200 |
| 2022-09-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,800 |
| 2022-09-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 400 |
| 2022-09-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 3,100 |
| 2022-09-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,000 |
| 2022-09-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 400 |
| 2022-09-05 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 3,400 |
| 2022-08-29 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,900 |
| 2022-08-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 2,000 |
| 2022-08-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 200 |
| 2022-08-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 10,600 |
| 2022-08-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 4,000 |
| 2022-08-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 400 |
| 2022-08-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 2,600 |
| 2022-08-04 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 6,200 |
| 2022-08-03 | 1.050 | 1.050 | 1.040 | 1.040 | 1.020 | 12,000 |
| 2022-07-29 | 1.060 | 1.090 | 1.060 | 1.060 | 1.039 | 1,300 |
| 2022-07-25 | 1.150 | 1.160 | 1.150 | 1.160 | 1.137 | 4,000 |
| 2022-07-22 | 1.100 | 1.150 | 1.100 | 1.150 | 1.128 | 16,200 |
| 2022-07-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 600 |
| 2022-07-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 300 |
| 2022-07-19 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,000 |
| 2022-07-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 2,000 |
| 2022-07-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,200 |
| 2022-07-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 10,600 |
| 2022-07-05 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 60,000 |
| 2022-06-27 | 1.090 | 1.090 | 1.090 | 1.090 | 1.069 | 100 |
| 2022-06-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.069 | 10,000 |
| 2022-06-23 | 1.090 | 1.090 | 1.040 | 1.040 | 1.020 | 1,000 |
| 2022-06-22 | 1.100 | 1.100 | 1.090 | 1.090 | 1.069 | 21,000 |
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.