FCW Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.710	1.710	1.710	1.710	1.710	3,000
2026-10-21	1.710	1.710	1.710	1.710	1.710	400
2026-10-19	1.710	1.710	1.700	1.700	1.700	11,500
2026-10-15	1.700	1.700	1.700	1.700	1.700	0
2026-10-14	1.700	1.700	1.700	1.700	1.700	600
2026-10-13	1.700	1.700	1.700	1.700	1.700	0
2026-10-12	1.700	1.700	1.700	1.700	1.700	0
2026-10-09	1.700	1.700	1.700	1.700	1.700	400
2026-10-08	1.810	1.810	1.810	1.810	1.810	0
2026-10-07	1.810	1.810	1.810	1.810	1.810	5,000
2026-10-06	1.750	1.840	1.750	1.830	1.830	105,000
2026-10-05	1.710	1.710	1.710	1.710	1.710	1,000
2026-10-02	1.710	1.710	1.710	1.710	1.710	3,100
2026-10-01	1.710	1.710	1.710	1.710	1.710	100
2026-09-30	1.710	1.710	1.710	1.710	1.710	1,000
2026-09-29	1.710	1.710	1.710	1.710	1.710	0
2026-09-28	1.710	1.710	1.710	1.710	1.710	400
2026-09-25	1.750	1.750	1.750	1.750	1.750	2,000
2026-09-24	1.750	1.750	1.750	1.750	1.750	9,600
2026-09-23	1.710	1.750	1.710	1.710	1.710	3,100
2026-09-22	1.710	1.710	1.710	1.710	1.710	800
2026-09-21	1.710	1.720	1.710	1.720	1.720	3,500
2026-09-18	1.720	1.720	1.720	1.720	1.720	0
2026-09-17	1.700	1.720	1.690	1.720	1.720	5,200
2026-09-16	1.700	1.700	1.700	1.700	1.700	0
2026-09-15	1.700	1.700	1.700	1.700	1.700	300
2026-09-14	1.700	1.700	1.700	1.700	1.700	200
2026-09-11	1.740	1.740	1.700	1.700	1.700	1,200
2026-09-10	1.700	1.740	1.610	1.740	1.740	7,000
2026-09-09	1.750	1.750	1.750	1.750	1.750	0
2026-09-08	1.700	1.750	1.700	1.750	1.750	5,300
2026-09-07	1.730	1.730	1.730	1.730	1.730	0
2026-09-04	1.730	1.730	1.730	1.730	1.730	0
2026-09-03	1.600	1.730	1.600	1.730	1.730	7,900
2026-09-02	1.750	1.750	1.750	1.750	1.750	0
2026-09-01	1.750	1.750	1.750	1.750	1.750	0
2026-08-31	1.750	1.750	1.750	1.750	1.750	0
2026-08-28	1.650	1.800	1.650	1.750	1.750	14,100
2026-08-27	1.600	1.600	1.600	1.600	1.600	800
2026-08-26	1.600	1.600	1.600	1.600	1.600	2,000
2026-08-25	1.600	1.600	1.600	1.600	1.600	0
2026-08-24	1.600	1.600	1.600	1.600	1.600	200
2026-08-21	1.650	1.650	1.650	1.650	1.650	100
2026-08-20	1.650	1.650	1.650	1.650	1.650	100
2026-08-19	1.650	1.650	1.650	1.650	1.650	0
2026-08-18	1.650	1.650	1.650	1.650	1.650	0
2026-08-17	1.650	1.650	1.650	1.650	1.650	300
2026-08-14	1.600	1.600	1.600	1.600	1.600	8,000
2026-08-13	1.600	1.600	1.600	1.600	1.600	400
2026-08-12	1.600	1.600	1.600	1.600	1.600	400
2026-08-11	1.600	1.600	1.600	1.600	1.600	500
2026-08-10	1.600	1.600	1.600	1.600	1.600	10,200
2026-08-07	1.600	1.600	1.600	1.600	1.600	800
2026-08-06	1.610	1.610	1.600	1.600	1.600	2,000
2026-08-05	1.600	1.600	1.600	1.600	1.600	0
2026-08-04	1.600	1.600	1.600	1.600	1.600	200
2026-08-03	1.600	1.600	1.600	1.600	1.600	0
2026-07-31	1.600	1.600	1.600	1.600	1.600	300
2026-07-30	1.600	1.600	1.600	1.600	1.600	0
2026-07-29	1.600	1.600	1.600	1.600	1.600	0

Page 1 of 3 · 128 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.