FITTERS Diversified Berhad (KLSE:FITTERS)
Malaysia · Delayed Price · Currency is MYR 0.0250
-0.0050 (-16.67%)
At close: Mar 31, 2026
KLSE:FITTERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,193,000 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 3,479,000 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,877,000 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 495,700 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 388,800 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 688,700 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 14,212,500 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 200 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 35,782,300 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 9,521,600 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 614,700 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,000 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 50,000 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 257,000 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 36,100 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 701,100 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 300 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 12,613,600 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,700 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 24,200 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 58,300 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 85,100 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 7,260,500 |
| Feb 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 701,100 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 25,000 |
| Feb 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 225,200 |
| Feb 10, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 76,700 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 2,300 |
| Feb 6, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 75,300 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 65,300 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 193,000 |
| Feb 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 211,000 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 989,500 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 97,100 |
| 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 |