FCW Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.610	1.610	1.610	1.610	1.610	10,000
2025-05-22	1.610	1.610	1.610	1.610	1.610	300
2025-05-21	1.610	1.610	1.610	1.610	1.610	1,600
2025-05-20	1.610	1.610	1.610	1.610	1.610	0
2025-05-19	1.610	1.610	1.610	1.610	1.610	0
2025-05-16	1.610	1.610	1.610	1.610	1.610	0
2025-05-15	1.610	1.610	1.610	1.610	1.610	0
2025-05-14	1.610	1.610	1.610	1.610	1.610	0
2025-05-13	1.610	1.610	1.610	1.610	1.610	5,800
2025-05-09	1.610	1.610	1.610	1.610	1.610	1,000
2025-05-08	1.610	1.610	1.610	1.610	1.610	0
2025-05-07	1.610	1.610	1.610	1.610	1.610	200
2025-05-06	1.610	1.610	1.610	1.610	1.610	100
2025-05-05	1.610	1.610	1.610	1.610	1.610	2,000
2025-05-02	1.610	1.610	1.610	1.610	1.610	4,200
2025-04-30	1.610	1.610	1.600	1.600	1.600	18,900
2025-04-29	1.610	1.610	1.610	1.610	1.610	0
2025-04-23	1.610	1.610	1.610	1.610	1.610	200
2025-04-21	1.610	1.610	1.610	1.610	1.610	2,300
2025-04-14	1.610	1.610	1.610	1.610	1.610	5,200
2025-04-11	1.610	1.610	1.610	1.610	1.610	2,000
2025-04-09	1.610	1.610	1.610	1.610	1.610	14,000
2025-04-08	1.610	1.610	1.610	1.610	1.610	500
2025-04-07	1.630	1.630	1.610	1.610	1.610	25,600
2025-04-03	1.630	1.630	1.620	1.630	1.630	16,700
2025-04-02	1.630	1.650	1.630	1.630	1.630	1,800
2025-03-25	1.650	1.650	1.650	1.650	1.650	500
2025-03-24	1.630	1.630	1.630	1.630	1.630	10,200
2025-03-21	1.620	1.630	1.620	1.630	1.630	1,900
2025-03-20	1.650	1.650	1.620	1.620	1.620	19,000
2025-03-19	1.620	1.620	1.620	1.620	1.620	30,000
2025-03-17	1.620	1.620	1.620	1.620	1.620	16,200
2025-03-14	1.620	1.620	1.620	1.620	1.620	2,400
2025-03-12	1.620	1.620	1.620	1.620	1.620	600
2025-03-11	1.620	1.620	1.620	1.620	1.620	18,400
2025-03-10	1.620	1.620	1.620	1.620	1.620	25,000
2025-03-07	1.620	1.620	1.620	1.620	1.620	34,200
2025-03-06	1.620	1.620	1.620	1.620	1.620	7,000
2025-03-04	1.630	1.630	1.620	1.620	1.620	17,500
2025-02-28	1.640	1.640	1.620	1.630	1.630	46,300
2025-02-27	1.640	1.640	1.640	1.640	1.640	5,400
2025-02-26	1.630	1.660	1.630	1.660	1.660	1,200
2025-02-25	1.640	1.640	1.630	1.630	1.630	14,800
2025-02-24	1.640	1.640	1.640	1.640	1.640	2,800
2025-02-21	1.640	1.640	1.640	1.640	1.640	65,800
2025-02-20	1.640	1.640	1.640	1.640	1.640	400
2025-02-19	1.640	1.640	1.640	1.640	1.640	600
2025-02-18	1.640	1.640	1.640	1.640	1.640	28,000
2025-02-17	1.640	1.640	1.640	1.640	1.640	2,000
2025-02-13	1.640	1.640	1.640	1.640	1.640	800
2025-02-12	1.640	1.640	1.640	1.640	1.640	1,000
2025-02-07	1.640	1.640	1.640	1.640	1.640	172,000
2025-02-06	1.640	1.640	1.640	1.640	1.640	200
2025-02-05	1.640	1.640	1.640	1.640	1.640	2,000
2025-02-04	1.640	1.640	1.640	1.640	1.640	24,300
2025-02-03	1.640	1.640	1.640	1.640	1.640	99,000
2025-01-28	1.640	1.640	1.640	1.640	1.640	3,000
2025-01-27	1.640	1.640	1.640	1.640	1.640	2,800
2025-01-24	1.640	1.640	1.640	1.640	1.640	1,000
2025-01-22	1.640	1.640	1.640	1.640	1.640	11,000

← NewerPage 7 of 15 · 871 trading daysOlder →

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.