FCW Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	1.040	1.040	1.040	1.040	1.020	800
2022-01-10	1.040	1.040	1.040	1.040	1.020	600
2022-01-06	1.040	1.040	1.040	1.040	1.020	3,900
2022-01-05	1.040	1.040	1.040	1.040	1.020	300
2022-01-04	1.040	1.040	1.040	1.040	1.020	400
2022-01-03	1.040	1.040	1.040	1.040	1.020	1,400
2021-12-31	1.040	1.040	1.040	1.040	1.020	100
2021-12-29	1.040	1.040	1.040	1.040	1.020	3,500
2021-12-28	1.040	1.040	1.040	1.040	1.020	200
2021-12-27	1.050	1.050	1.040	1.040	1.020	4,300
2021-12-23	1.040	1.040	1.040	1.040	1.020	200
2021-12-17	1.040	1.040	1.040	1.040	1.020	3,400
2021-12-14	1.040	1.040	1.040	1.040	1.020	1,000
2021-12-13	1.040	1.040	1.040	1.040	1.020	20,400
2021-12-09	1.040	1.040	1.040	1.040	1.020	200
2021-12-08	1.040	1.040	1.040	1.040	1.020	1,000
2021-12-02	1.040	1.040	1.040	1.040	1.020	200
2021-12-01	1.040	1.040	1.040	1.040	1.020	1,000
2021-11-30	1.050	1.050	1.050	1.050	1.029	100
2021-11-29	1.040	1.040	1.040	1.040	1.020	13,000
2021-11-26	1.040	1.040	1.040	1.040	1.020	3,200
2021-11-24	1.040	1.070	1.040	1.070	1.049	9,500
2021-11-23	1.040	1.040	1.040	1.040	1.020	200
2021-11-17	1.040	1.040	1.040	1.040	1.020	8,400
2021-11-15	1.040	1.040	1.040	1.040	1.020	11,600
2021-11-12	1.060	1.060	1.060	1.060	1.039	3,700
2021-11-09	1.050	1.050	1.050	1.050	1.029	2,200
2021-11-01	1.050	1.050	1.050	1.050	1.029	2,500
2021-10-28	1.070	1.070	1.070	1.070	1.049	600
2021-10-26	1.070	1.070	1.070	1.070	1.049	3,900
2021-10-25	1.070	1.070	1.070	1.070	1.049	1,200

← NewerPage 15 of 15 · 871 trading days

Stock splits

No stock splits on record.

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.