FCW Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 200 |
| 2022-06-20 | 1.100 | 1.100 | 1.040 | 1.040 | 1.020 | 200 |
| 2022-06-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.078 | 600 |
| 2022-06-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.078 | 2,300 |
| 2022-06-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 11,000 |
| 2022-06-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,000 |
| 2022-06-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 600 |
| 2022-06-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 200 |
| 2022-06-09 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 14,800 |
| 2022-06-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 1,000 |
| 2022-06-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 200 |
| 2022-06-02 | 1.060 | 1.060 | 1.060 | 1.060 | 1.039 | 400 |
| 2022-06-01 | 1.080 | 1.080 | 1.070 | 1.070 | 1.049 | 3,800 |
| 2022-05-27 | 1.060 | 1.100 | 1.060 | 1.100 | 1.078 | 2,200 |
| 2022-05-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.078 | 2,200 |
| 2022-05-20 | 1.100 | 1.160 | 1.100 | 1.160 | 1.137 | 21,000 |
| 2022-05-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 1,000 |
| 2022-05-10 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 10,000 |
| 2022-05-09 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 600 |
| 2022-05-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 17,000 |
| 2022-05-05 | 1.050 | 1.050 | 1.040 | 1.040 | 1.020 | 10,200 |
| 2022-04-29 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 400 |
| 2022-04-28 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 600 |
| 2022-04-25 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 600 |
| 2022-04-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 2,800 |
| 2022-04-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 2,800 |
| 2022-04-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 1,000 |
| 2022-04-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 400 |
| 2022-04-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 1,600 |
| 2022-04-04 | 1.050 | 1.050 | 1.040 | 1.040 | 1.020 | 8,300 |
| 2022-04-01 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 200 |
| 2022-03-31 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 3,000 |
| 2022-03-30 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 400 |
| 2022-03-25 | 1.040 | 1.050 | 1.040 | 1.040 | 1.020 | 21,200 |
| 2022-03-24 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 2,900 |
| 2022-03-22 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 4,400 |
| 2022-03-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 7,300 |
| 2022-03-11 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 16,000 |
| 2022-03-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,400 |
| 2022-03-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 2,100 |
| 2022-03-07 | 1.050 | 1.050 | 1.040 | 1.040 | 1.020 | 13,400 |
| 2022-03-03 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 800 |
| 2022-03-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.078 | 1,500 |
| 2022-02-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.078 | 3,000 |
| 2022-02-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.078 | 4,300 |
| 2022-02-24 | 1.100 | 1.100 | 1.050 | 1.050 | 1.029 | 13,400 |
| 2022-02-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 400 |
| 2022-02-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 7,400 |
| 2022-02-18 | 1.070 | 1.100 | 1.070 | 1.100 | 1.078 | 10,300 |
| 2022-02-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 600 |
| 2022-02-16 | 1.050 | 1.100 | 1.050 | 1.100 | 1.078 | 2,200 |
| 2022-02-15 | 1.050 | 1.050 | 1.040 | 1.040 | 1.020 | 1,500 |
| 2022-02-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 100 |
| 2022-02-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 1,400 |
| 2022-02-04 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 400 |
| 2022-01-27 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 200 |
| 2022-01-24 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 600 |
| 2022-01-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 800 |
| 2022-01-19 | 1.070 | 1.070 | 1.040 | 1.040 | 1.020 | 3,600 |
| 2022-01-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.020 | 600 |
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.