Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.59▼ 1.63%

← 7210.KLSE stock page

FM Global Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	0.875	0.875	0.850	0.855	0.598	4,097,100
2021-11-09	0.925	0.935	0.870	0.875	0.612	6,022,000
2021-11-08	0.930	0.950	0.915	0.920	0.643	4,702,900
2021-11-05	0.945	0.955	0.915	0.925	0.647	3,111,000
2021-11-03	0.985	0.985	0.935	0.935	0.654	3,277,900
2021-11-02	0.975	1.010	0.970	0.980	0.685	11,718,800
2021-11-01	0.910	0.990	0.905	0.990	0.692	11,258,400
2021-10-29	0.920	0.945	0.915	0.925	0.647	4,562,800
2021-10-28	0.955	0.955	0.915	0.920	0.643	6,270,100
2021-10-27	0.975	0.985	0.955	0.955	0.668	3,334,600
2021-10-26	1.000	1.030	0.965	0.970	0.678	15,319,200
2021-10-25	0.970	1.000	0.955	0.995	0.696	7,288,900
2021-10-22	0.985	1.010	0.955	0.965	0.675	4,591,800
2021-10-21	1.000	1.040	0.970	0.990	0.692	24,432,400
2021-10-20	0.940	0.990	0.925	0.985	0.689	11,850,100
2021-10-18	0.975	0.990	0.925	0.940	0.657	12,427,600
2021-10-15	1.020	1.060	0.970	0.980	0.685	13,636,400
2021-10-14	1.080	1.080	1.000	1.020	0.713	10,547,800

← NewerPage 21 of 21 · 1,218 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0200 MYR
2026-06-16	0.0100 MYR
2026-03-12	0.0150 MYR
2025-09-10	0.0200 MYR
2025-06-13	0.0100 MYR
2025-03-27	0.0150 MYR
2024-09-27	0.0300 MYR
2024-03-27	0.0100 MYR
2023-09-27	0.0200 MYR
2023-07-06	0.0100 MYR
2023-03-30	0.0100 MYR
2022-09-29	0.0200 MYR
2022-07-07	0.0100 MYR
2022-05-05	0.0100 MYR
2021-09-29	0.0100 MYR
2021-03-05	0.0200 MYR
2020-12-11	0.0100 MYR
2020-09-29	0.0100 MYR
2020-07-09	0.0100 MYR
2019-10-30	0.0250 MYR
2019-06-27	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.