FCW Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 2.200 | 2.200 | 2.100 | 2.180 | 2.180 | 16,300 |
| 2025-11-11 | 1.970 | 2.100 | 1.960 | 2.100 | 2.100 | 43,500 |
| 2025-11-10 | 1.900 | 1.970 | 1.900 | 1.970 | 1.970 | 123,900 |
| 2025-11-07 | 1.750 | 1.960 | 1.750 | 1.900 | 1.900 | 10,600 |
| 2025-11-06 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 7,300 |
| 2025-11-05 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,800 |
| 2025-11-04 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,000 |
| 2025-11-03 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-10-31 | 1.610 | 1.730 | 1.610 | 1.610 | 1.610 | 81,000 |
| 2025-10-30 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 4,200 |
| 2025-10-29 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-10-28 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-10-27 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 2,500 |
| 2025-10-24 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 3,000 |
| 2025-10-23 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 2,700 |
| 2025-10-22 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 14,400 |
| 2025-10-21 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-10-17 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1,900 |
| 2025-10-16 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-10-15 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-10-14 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-10-13 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 5,600 |
| 2025-10-10 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 800 |
| 2025-10-09 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-10-08 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-10-07 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 6,300 |
| 2025-10-06 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 400 |
| 2025-10-03 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-10-02 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-10-01 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-09-30 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 4,000 |
| 2025-09-29 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1,000 |
| 2025-09-26 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 600 |
| 2025-09-25 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 6,200 |
| 2025-09-24 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-09-23 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 2,100 |
| 2025-09-22 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 500 |
| 2025-09-19 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 3,000 |
| 2025-09-18 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 7,200 |
| 2025-09-17 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-09-16 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-09-15 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-09-12 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-09-11 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 800 |
| 2025-09-10 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-09-09 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1,400 |
| 2025-09-08 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 800 |
| 2025-09-05 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-09-04 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1,400 |
| 2025-09-03 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 800 |
| 2025-09-02 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 2,000 |
| 2025-09-01 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-08-29 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 2,300 |
| 2025-08-28 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 6,700 |
| 2025-08-27 | 1.610 | 1.620 | 1.610 | 1.620 | 1.620 | 1,000 |
| 2025-08-26 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 100 |
| 2025-08-25 | 1.610 | 1.710 | 1.610 | 1.710 | 1.710 | 2,100 |
| 2025-08-22 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1,800 |
| 2025-08-21 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 400 |
| 2025-08-20 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
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.