FGV Holdings Berhad (KLSE:FGV)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.300
0.00 (0.00%)
Inactive · Last trade price on Aug 22, 2025

FGV Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20251.301.311.301.301.30-2,755,300
Aug 21, 20251.301.311.301.301.30-1,646,100
Aug 20, 20251.301.301.301.301.30-4,145,700
Aug 19, 20251.301.311.301.301.30-1,802,000
Aug 18, 20251.301.311.301.301.30-1,684,000
Aug 15, 20251.301.311.301.301.30-1,600,300
Aug 14, 20251.301.311.301.301.30-1,653,400
Aug 13, 20251.301.311.301.301.30-1,768,600
Aug 12, 20251.301.301.301.301.30-601,700
Aug 11, 20251.301.311.301.301.30-1,916,700
Aug 8, 20251.301.311.301.301.30-1,620,900
Aug 7, 20251.301.301.301.301.30-1,455,400
Aug 6, 20251.301.311.301.301.30-1,793,200
Aug 5, 20251.301.311.301.301.30-3,130,100
Aug 4, 20251.301.311.301.301.30-3,425,300
Aug 1, 20251.301.311.301.301.30-3,166,500
Jul 31, 20251.301.311.301.301.30-3,210,500
Jul 30, 20251.301.311.301.301.30-0.76%8,713,400
Jul 29, 20251.301.311.301.311.310.77%308,800
Jul 28, 20251.301.311.301.301.30-0.76%375,700
Jul 25, 20251.301.311.301.311.31-303,400
Jul 24, 20251.301.311.301.311.310.77%498,900
Jul 23, 20251.301.311.301.301.30-0.76%503,100
Jul 22, 20251.311.311.301.311.31-490,300
Jul 21, 20251.301.311.301.311.310.77%222,200
Jul 18, 20251.301.311.301.301.30-410,200
Jul 17, 20251.301.311.301.301.30-624,500
Jul 16, 20251.311.311.301.301.30-0.76%403,000
Jul 15, 20251.301.311.301.311.310.77%475,000
Jul 14, 20251.301.311.301.301.30-0.76%1,135,200
Jul 11, 20251.301.311.301.311.310.77%613,400
Jul 10, 20251.311.311.301.301.30-0.76%391,700
Jul 9, 20251.301.311.301.311.310.77%405,600
Jul 8, 20251.301.311.301.301.30-0.76%11,896,500
Jul 7, 20251.301.311.301.311.310.77%2,307,500
Jul 4, 20251.301.311.301.301.30-5,840,700
Jul 3, 20251.301.311.301.301.30-1,227,400
Jul 2, 20251.301.311.301.301.30-997,800
Jul 1, 20251.301.301.301.301.30-1,546,400
Jun 30, 20251.301.311.301.301.30-3,080,000
Jun 26, 20251.301.311.301.301.30-903,000
Jun 25, 20251.301.311.301.301.30-1,062,200
Jun 24, 20251.301.311.301.301.30-851,400
Jun 23, 20251.301.311.301.301.30-3,443,700
Jun 20, 20251.301.311.301.301.30-0.76%7,605,000
Jun 19, 20251.301.311.301.311.310.77%1,325,700
Jun 18, 20251.301.311.301.301.30-0.76%910,700
Jun 17, 20251.301.311.301.311.31-489,400
Jun 16, 20251.301.311.301.311.310.77%252,900
Jun 13, 20251.301.311.301.301.30-1,443,300