FITTERS Diversified Berhad (KLSE:FITTERS)
Malaysia · Delayed Price · Currency is MYR 0.0250
+0.0050 (25.00%)
At close: Jun 3, 2026
KLSE:FITTERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 20,000 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 80,000 |
| May 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,528,300 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,200,000 |
| May 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 6,014,000 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,434,700 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 168,600 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,000 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 69,800 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,100 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 80,000 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 120,000 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 891,200 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 75,800 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 239,600 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 19,300 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 73,300 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 191,300 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,913,700 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,938,900 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,847,600 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 136,800 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 383,600 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 743,000 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 100,400 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 215,500 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,400,500 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 562,600 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,820,300 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 35,000 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,002,800 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 671,700 |
| Apr 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,600 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 730,500 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 415,900 |
| 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 |