FITTERS Diversified Berhad (KLSE:FITTERS)
Malaysia · Delayed Price · Currency is MYR 0.0250
0.00 (0.00%)
At close: Sep 1, 2026
KLSE:FITTERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,077,000 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 578,200 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,192,800 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 121,900 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 351,400 |
| Aug 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,534,300 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,098,900 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 761,500 |
| Aug 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 11,597,100 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 5,500 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 628,100 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 4,800 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,100 |
| Aug 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 750,100 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 20,000 |
| Aug 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 40,500 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 199,600 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,110,000 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 47,800 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 291,100 |
| Jul 30, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 33.33% | 12,382,500 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 740,100 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 18,083,600 |
| Jul 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 1,053,100 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 921,900 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Jul 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 122,500 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 11,600 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 168,000 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 710,000 |
| Jul 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,300,200 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 598,200 |
| Jul 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 501,100 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,500 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 90,000 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,100 |
| Jul 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,300 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,100 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 1,000 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 5,000 |
| Jun 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 347,000 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 99,900 |
| Jun 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 200,100 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 877,200 |
| Jun 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 132,600 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 119,200 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 1,552,900 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 58,500 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 200 |