FITTERS Diversified Berhad (KLSE:FITTERS)
Malaysia · Delayed Price · Currency is MYR 0.0350
0.00 (0.00%)
At close: Jan 28, 2026
KLSE:FITTERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 213,900 |
| Jan 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 42,600 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,788,000 |
| Jan 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 708,800 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 110,400 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 73,000 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,119,800 |
| Jan 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 377,800 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 797,000 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 230,200 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 802,100 |
| Jan 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,832,200 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 34,000 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 686,800 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 201,400 |
| Jan 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 675,200 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 413,000 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 20,300 |
| Dec 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 81,000 |
| Dec 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 250,000 |
| Dec 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,900 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 30,200 |
| Dec 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 30,000 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,602,700 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 101,200 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,145,200 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 100,500 |
| Dec 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 884,000 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,804,000 |
| Dec 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,345,900 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 762,300 |
| Dec 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 519,700 |
| Dec 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 5,390,000 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,105,100 |
| Dec 2, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,409,100 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 575,000 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,350,000 |
| Nov 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 780,500 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 551,300 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 945,000 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 403,300 |
| Nov 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 81,800 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 77,300 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,279,300 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 146,600 |
| Nov 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 850,000 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 71,000 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 650,600 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,078,300 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 69,000 |