FCW Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 17,700 |
| 2025-01-20 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 4,000 |
| 2025-01-17 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 4,900 |
| 2025-01-16 | 1.650 | 1.650 | 1.630 | 1.640 | 1.640 | 29,300 |
| 2025-01-15 | 1.670 | 1.670 | 1.600 | 1.640 | 1.640 | 43,600 |
| 2025-01-14 | 1.670 | 1.680 | 1.630 | 1.680 | 1.680 | 10,700 |
| 2025-01-13 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 5,600 |
| 2025-01-08 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 400 |
| 2025-01-07 | 1.670 | 1.680 | 1.670 | 1.670 | 1.670 | 2,700 |
| 2025-01-06 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 400 |
| 2025-01-03 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 7,500 |
| 2025-01-02 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 5,000 |
| 2024-12-31 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 8,000 |
| 2024-12-30 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 4,200 |
| 2024-12-27 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 400 |
| 2024-12-26 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 200 |
| 2024-12-24 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 7,200 |
| 2024-12-23 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 2,400 |
| 2024-12-20 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 7,000 |
| 2024-12-19 | 1.670 | 1.680 | 1.670 | 1.670 | 1.670 | 8,000 |
| 2024-12-17 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,900 |
| 2024-12-16 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 2,600 |
| 2024-12-13 | 1.550 | 1.700 | 1.550 | 1.670 | 1.670 | 19,000 |
| 2024-12-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,100 |
| 2024-12-11 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 17,700 |
| 2024-12-09 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 1,400 |
| 2024-12-06 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 600 |
| 2024-12-05 | 1.480 | 1.500 | 1.480 | 1.480 | 1.480 | 57,600 |
| 2024-12-03 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 5,000 |
| 2024-12-02 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 600 |
| 2024-11-28 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 22,000 |
| 2024-11-27 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 10,600 |
| 2024-11-26 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,100 |
| 2024-11-25 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 18,900 |
| 2024-11-22 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,100 |
| 2024-11-20 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,000 |
| 2024-11-18 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 10,400 |
| 2024-11-15 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 3,000 |
| 2024-11-14 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1,900 |
| 2024-11-13 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 8,000 |
| 2024-11-12 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 61,200 |
| 2024-11-11 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 2,000 |
| 2024-11-08 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 2,400 |
| 2024-11-07 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 53,100 |
| 2024-11-06 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,300 |
| 2024-11-05 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 6,000 |
| 2024-11-04 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,400 |
| 2024-11-01 | 1.390 | 1.430 | 1.390 | 1.420 | 1.420 | 10,200 |
| 2024-10-30 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 17,900 |
| 2024-10-29 | 1.280 | 1.350 | 1.280 | 1.350 | 1.350 | 13,200 |
| 2024-10-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 11,700 |
| 2024-10-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 6,200 |
| 2024-10-24 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 8,700 |
| 2024-10-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,400 |
| 2024-10-22 | 1.250 | 1.270 | 1.250 | 1.250 | 1.250 | 12,200 |
| 2024-10-21 | 1.250 | 1.250 | 1.230 | 1.250 | 1.250 | 29,100 |
| 2024-10-18 | 1.310 | 1.400 | 1.250 | 1.290 | 1.290 | 24,800 |
| 2024-10-17 | 1.100 | 1.280 | 1.100 | 1.250 | 1.250 | 46,400 |
| 2024-10-10 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 400 |
| 2024-10-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 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.