KLSE:FM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.56	0.56	0.56	0.56	0.56	-	98,800
Sep 25, 2025	0.56	0.56	0.56	0.56	0.56	0.90%	140,000
Sep 24, 2025	0.57	0.57	0.55	0.56	0.56	-1.77%	151,200
Sep 23, 2025	0.56	0.57	0.56	0.57	0.57	-	59,900
Sep 22, 2025	0.56	0.57	0.55	0.57	0.57	0.89%	76,800
Sep 19, 2025	0.56	0.56	0.56	0.56	0.56	-0.88%	135,200
Sep 18, 2025	0.57	0.57	0.57	0.57	0.57	-	23,200
Sep 17, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	31,200
Sep 12, 2025	0.56	0.56	0.56	0.56	0.56	-	15,000
Sep 11, 2025	0.56	0.56	0.56	0.56	0.56	-1.75%	25,100
Sep 10, 2025	0.58	0.58	0.56	0.57	0.57	-2.56%	40,000
Sep 9, 2025	0.59	0.59	0.59	0.59	0.57	-	101,500
Sep 8, 2025	0.58	0.59	0.58	0.59	0.57	-0.85%	178,700
Sep 4, 2025	0.60	0.60	0.59	0.59	0.57	-	46,400
Sep 3, 2025	0.59	0.59	0.59	0.59	0.57	-0.84%	5,000
Sep 2, 2025	0.59	0.60	0.59	0.60	0.57	2.59%	112,500
Aug 29, 2025	0.58	0.58	0.58	0.58	0.56	-0.85%	35,200
Aug 28, 2025	0.57	0.59	0.57	0.59	0.57	2.63%	143,800
Aug 27, 2025	0.58	0.58	0.57	0.57	0.55	-0.87%	90,000
Aug 26, 2025	0.58	0.58	0.57	0.58	0.56	-	76,800
Aug 25, 2025	0.57	0.58	0.57	0.58	0.56	4.55%	252,600
Aug 22, 2025	0.55	0.55	0.55	0.55	0.53	1.85%	21,700
Aug 21, 2025	0.55	0.55	0.54	0.54	0.52	-2.70%	64,200
Aug 20, 2025	0.54	0.56	0.54	0.56	0.54	0.91%	85,200
Aug 19, 2025	0.55	0.55	0.54	0.55	0.53	-	166,000
Aug 18, 2025	0.54	0.55	0.54	0.55	0.53	1.85%	18,000
Aug 15, 2025	0.54	0.54	0.54	0.54	0.52	-	10,000
Aug 14, 2025	0.54	0.54	0.54	0.54	0.52	-	31,700
Aug 13, 2025	0.54	0.55	0.54	0.54	0.52	0.93%	65,300
Aug 12, 2025	0.54	0.54	0.54	0.54	0.52	-	24,000
Aug 11, 2025	0.55	0.55	0.54	0.54	0.52	-2.73%	10,700
Aug 8, 2025	0.55	0.55	0.54	0.55	0.53	2.80%	24,800
Aug 7, 2025	0.54	0.54	0.54	0.54	0.52	-2.73%	50,000
Aug 6, 2025	0.54	0.55	0.54	0.55	0.53	1.85%	55,100
Aug 5, 2025	0.55	0.55	0.54	0.54	0.52	-1.82%	211,900
Aug 4, 2025	0.55	0.55	0.55	0.55	0.53	-1.79%	365,000
Aug 1, 2025	0.55	0.56	0.55	0.56	0.54	0.90%	66,800
Jul 31, 2025	0.55	0.56	0.55	0.56	0.54	-0.89%	40,500
Jul 29, 2025	0.56	0.56	0.56	0.56	0.54	-	25,500
Jul 28, 2025	0.55	0.56	0.55	0.56	0.54	1.82%	13,000
Jul 24, 2025	0.57	0.57	0.55	0.55	0.53	-1.79%	84,000
Jul 23, 2025	0.56	0.56	0.55	0.56	0.54	-0.88%	90,400
Jul 22, 2025	0.56	0.57	0.56	0.57	0.55	0.89%	11,700
Jul 21, 2025	0.57	0.57	0.56	0.56	0.54	-1.75%	42,100
Jul 18, 2025	0.57	0.57	0.57	0.57	0.55	0.88%	206,200
Jul 17, 2025	0.57	0.57	0.56	0.57	0.55	-	6,200
Jul 16, 2025	0.57	0.57	0.55	0.57	0.55	-0.88%	238,400
Jul 15, 2025	0.56	0.58	0.56	0.57	0.55	-	124,600
Jul 14, 2025	0.55	0.58	0.55	0.57	0.55	3.64%	60,200
Jul 11, 2025	0.57	0.57	0.55	0.55	0.53	-	60,900