FM Global Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-17	0.560	0.560	0.555	0.555	0.488	12,400
2025-04-16	0.555	0.560	0.555	0.560	0.493	31,900
2025-04-15	0.565	0.565	0.545	0.555	0.488	158,900
2025-04-14	0.570	0.570	0.555	0.555	0.488	59,200
2025-04-11	0.550	0.550	0.545	0.545	0.480	156,600
2025-04-10	0.550	0.565	0.545	0.545	0.480	191,500
2025-04-09	0.550	0.550	0.525	0.530	0.466	423,100
2025-04-08	0.570	0.570	0.550	0.560	0.493	410,700
2025-04-07	0.575	0.575	0.540	0.550	0.484	637,000
2025-04-04	0.580	0.585	0.575	0.580	0.510	230,600
2025-04-03	0.590	0.590	0.580	0.580	0.510	222,200
2025-04-02	0.580	0.585	0.580	0.585	0.515	218,700
2025-03-28	0.575	0.580	0.575	0.580	0.510	193,000
2025-03-27	0.575	0.575	0.570	0.575	0.506	50,300
2025-03-26	0.585	0.585	0.585	0.585	0.502	216,400
2025-03-25	0.580	0.585	0.580	0.585	0.502	55,800
2025-03-24	0.590	0.590	0.580	0.585	0.502	67,200
2025-03-21	0.590	0.590	0.580	0.580	0.497	39,500
2025-03-20	0.580	0.585	0.580	0.585	0.502	54,900
2025-03-19	0.580	0.580	0.580	0.580	0.497	22,500
2025-03-17	0.580	0.580	0.580	0.580	0.497	53,300
2025-03-14	0.575	0.575	0.570	0.575	0.493	41,000
2025-03-13	0.580	0.580	0.575	0.575	0.493	58,500
2025-03-12	0.575	0.580	0.575	0.575	0.493	179,900
2025-03-11	0.580	0.580	0.575	0.575	0.493	91,300
2025-03-10	0.585	0.585	0.580	0.580	0.497	100,000
2025-03-07	0.580	0.580	0.580	0.580	0.497	104,800
2025-03-06	0.590	0.590	0.585	0.585	0.502	9,400
2025-03-05	0.580	0.590	0.575	0.585	0.502	45,200
2025-03-04	0.585	0.585	0.580	0.580	0.497	154,000
2025-03-03	0.585	0.590	0.580	0.585	0.502	142,300
2025-02-28	0.585	0.595	0.585	0.585	0.502	196,100
2025-02-27	0.585	0.590	0.585	0.585	0.502	131,000
2025-02-26	0.590	0.590	0.585	0.585	0.502	133,100
2025-02-25	0.580	0.590	0.575	0.590	0.506	87,500
2025-02-24	0.580	0.580	0.575	0.575	0.493	139,100
2025-02-21	0.585	0.585	0.580	0.580	0.497	70,600
2025-02-20	0.585	0.585	0.585	0.585	0.502	500
2025-02-19	0.590	0.590	0.575	0.585	0.502	95,200
2025-02-18	0.580	0.595	0.575	0.590	0.506	55,100
2025-02-17	0.585	0.585	0.585	0.585	0.502	35,000
2025-02-14	0.580	0.580	0.575	0.575	0.493	78,700
2025-02-13	0.580	0.580	0.580	0.580	0.497	14,000
2025-02-12	0.585	0.585	0.580	0.580	0.497	26,000
2025-02-10	0.585	0.585	0.580	0.580	0.497	29,500
2025-02-07	0.585	0.585	0.585	0.585	0.502	59,000
2025-02-06	0.580	0.580	0.580	0.580	0.497	9,000
2025-02-05	0.590	0.590	0.575	0.585	0.502	55,500
2025-02-04	0.585	0.585	0.585	0.585	0.502	25,200
2025-02-03	0.580	0.585	0.580	0.585	0.502	195,500
2025-01-31	0.580	0.580	0.580	0.580	0.497	23,000
2025-01-28	0.575	0.585	0.575	0.585	0.502	11,000
2025-01-27	0.575	0.575	0.575	0.575	0.493	4,400
2025-01-24	0.580	0.580	0.580	0.580	0.497	7,400
2025-01-23	0.575	0.585	0.575	0.580	0.497	51,200
2025-01-22	0.580	0.580	0.580	0.580	0.497	1,500
2025-01-21	0.575	0.585	0.575	0.585	0.502	48,400
2025-01-20	0.575	0.575	0.575	0.575	0.493	165,300
2025-01-17	0.575	0.585	0.575	0.580	0.497	26,100
2025-01-16	0.575	0.585	0.575	0.580	0.497	83,000

← NewerPage 7 of 21 · 1,218 trading daysOlder →

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.