FGV Holdings Berhad (KLSE:FGV)
Malaysia · Delayed Price · Currency is MYR 1.300
0.00 (0.00%)
At close: Aug 1, 2025
FGV Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 3,166,500 |
| Jul 31, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 3,210,500 |
| Jul 30, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 8,713,400 |
| Jul 29, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 308,800 |
| Jul 28, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 375,700 |
| Jul 25, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | 303,400 |
| Jul 24, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 498,900 |
| Jul 23, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 503,100 |
| Jul 22, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 490,300 |
| Jul 21, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 222,200 |
| Jul 18, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 410,200 |
| Jul 17, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 624,500 |
| Jul 16, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 403,000 |
| Jul 15, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 475,000 |
| Jul 14, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 1,135,200 |
| Jul 11, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 613,400 |
| Jul 10, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 391,700 |
| Jul 9, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 405,600 |
| Jul 8, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 11,896,500 |
| Jul 7, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 2,307,500 |
| Jul 4, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 5,840,700 |
| Jul 3, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 1,227,400 |
| Jul 2, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 997,800 |
| Jul 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,546,400 |
| Jun 30, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 3,080,000 |
| Jun 26, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 903,000 |
| Jun 25, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 1,062,200 |
| Jun 24, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 851,400 |
| Jun 23, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 3,443,700 |
| Jun 20, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 7,605,000 |
| Jun 19, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 1,325,700 |
| Jun 18, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 910,700 |
| Jun 17, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | 489,400 |
| Jun 16, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 252,900 |
| Jun 13, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 1,443,300 |
| Jun 12, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 791,800 |
| Jun 11, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 335,000 |
| Jun 10, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 593,800 |
| Jun 9, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 577,100 |
| Jun 6, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 386,400 |
| Jun 5, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 521,000 |
| Jun 4, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 652,300 |
| Jun 3, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 2,272,900 |
| May 30, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 765,700 |
| May 29, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 1,004,800 |
| May 28, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 5,130,100 |
| May 27, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 1.56% | 6,955,600 |
| May 23, 2025 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 645,400 |
| May 22, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 424,100 |
| May 21, 2025 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 725,200 |