FCW Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2,600 |
| 2024-10-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,400 |
| 2024-10-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 30,000 |
| 2024-10-01 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 32,400 |
| 2024-09-30 | 1.020 | 1.090 | 1.020 | 1.090 | 1.090 | 40,200 |
| 2024-09-27 | 1.090 | 1.100 | 1.020 | 1.020 | 1.020 | 10,900 |
| 2024-09-26 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 |
| 2024-09-24 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 14,300 |
| 2024-09-23 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 400 |
| 2024-09-19 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,000 |
| 2024-09-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 4,000 |
| 2024-09-17 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 5,200 |
| 2024-09-10 | 1.030 | 1.030 | 1.020 | 1.020 | 1.000 | 2,800 |
| 2024-09-09 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 28,800 |
| 2024-09-06 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 400 |
| 2024-09-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 200 |
| 2024-09-03 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 2,000 |
| 2024-08-29 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 1,600 |
| 2024-08-28 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 900 |
| 2024-08-27 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 400 |
| 2024-08-21 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 200 |
| 2024-08-20 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 200 |
| 2024-08-19 | 1.070 | 1.070 | 1.020 | 1.020 | 1.000 | 6,900 |
| 2024-08-16 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 100 |
| 2024-08-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 20,800 |
| 2024-08-12 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 1,600 |
| 2024-08-09 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 3,500 |
| 2024-08-08 | 1.030 | 1.030 | 1.020 | 1.020 | 1.000 | 12,000 |
| 2024-08-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 10,200 |
| 2024-07-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 200 |
| 2024-07-29 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 20,000 |
| 2024-07-26 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 20,000 |
| 2024-07-25 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 25,000 |
| 2024-07-24 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 1,200 |
| 2024-07-23 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 2,600 |
| 2024-07-22 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 800 |
| 2024-07-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 2,600 |
| 2024-07-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 2,200 |
| 2024-07-16 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 1,400 |
| 2024-07-15 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 400 |
| 2024-07-12 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 2,800 |
| 2024-07-11 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 9,200 |
| 2024-07-09 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 2,700 |
| 2024-07-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 1,000 |
| 2024-07-04 | 1.060 | 1.080 | 1.060 | 1.060 | 1.039 | 12,100 |
| 2024-07-02 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 800 |
| 2024-07-01 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 1,400 |
| 2024-06-28 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 2,700 |
| 2024-06-26 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 700 |
| 2024-06-24 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 10,800 |
| 2024-06-14 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 12,100 |
| 2024-06-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 900 |
| 2024-06-12 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 3,600 |
| 2024-06-11 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 1,600 |
| 2024-06-10 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 200 |
| 2024-06-06 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 2,000 |
| 2024-06-04 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 4,900 |
| 2024-05-31 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 800 |
| 2024-05-30 | 1.050 | 1.050 | 1.020 | 1.020 | 1.000 | 3,500 |
| 2024-05-28 | 1.020 | 1.020 | 1.020 | 1.020 | 1.000 | 2,100 |
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.