FCW Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-02-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,000 |
| 2026-02-03 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 300 |
| 2026-01-30 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-01-29 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-01-28 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 4,000 |
| 2026-01-27 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,400 |
| 2026-01-26 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,600 |
| 2026-01-23 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-01-22 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-01-21 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 500 |
| 2026-01-20 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 8,800 |
| 2026-01-19 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 5,000 |
| 2026-01-16 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-01-15 | 1.740 | 1.800 | 1.740 | 1.740 | 1.740 | 1,800 |
| 2026-01-14 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-01-13 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-01-12 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-01-09 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 100 |
| 2026-01-08 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-01-07 | 1.760 | 1.760 | 1.740 | 1.740 | 1.740 | 12,000 |
| 2026-01-06 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 800 |
| 2026-01-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 14,200 |
| 2026-01-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-01-01 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-12-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 400 |
| 2025-12-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-12-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-12-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-12-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-12-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2025-12-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 6,200 |
| 2025-12-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,800 |
| 2025-12-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-12-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-12-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 200 |
| 2025-12-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-12-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-12-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-12-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-12-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-12-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 |
| 2025-12-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 |
| 2025-12-05 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 700 |
| 2025-12-04 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 100 |
| 2025-12-03 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-12-02 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-12-01 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1,400 |
| 2025-11-28 | 1.810 | 1.810 | 1.730 | 1.730 | 1.730 | 7,000 |
| 2025-11-27 | 1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 2,100 |
| 2025-11-26 | 1.920 | 1.920 | 1.880 | 1.880 | 1.880 | 1,100 |
| 2025-11-25 | 1.960 | 1.960 | 1.920 | 1.920 | 1.920 | 200 |
| 2025-11-24 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-11-21 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-11-20 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 1,800 |
| 2025-11-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 100 |
| 2025-11-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,100 |
| 2025-11-17 | 2.100 | 2.100 | 2.000 | 2.000 | 2.000 | 1,400 |
| 2025-11-14 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 700 |
| 2025-11-13 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1,400 |
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.