KLSE:FM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.59	0.59	0.59	0.59	0.59	-	165,700
Apr 7, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	38,900
Apr 6, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	23,400
Apr 3, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	45,900
Apr 2, 2026	0.59	0.60	0.59	0.59	0.59	0.86%	85,200
Apr 1, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	625,100
Mar 31, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	169,700
Mar 30, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	38,800
Mar 27, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	39,600
Mar 26, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	20,400
Mar 25, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	19,600
Mar 24, 2026	0.59	0.60	0.59	0.59	0.59	0.85%	70,900
Mar 19, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	79,500
Mar 18, 2026	0.59	0.60	0.59	0.59	0.59	-0.84%	30,100
Mar 17, 2026	0.59	0.60	0.59	0.60	0.60	0.85%	44,900
Mar 16, 2026	0.59	0.60	0.59	0.59	0.59	-	3,800
Mar 13, 2026	0.59	0.60	0.59	0.59	0.59	-0.84%	153,400
Mar 12, 2026	0.60	0.60	0.59	0.60	0.60	-2.46%	52,100
Mar 11, 2026	0.61	0.62	0.61	0.61	0.60	-	253,000
Mar 10, 2026	0.60	0.61	0.60	0.61	0.60	1.67%	260,600
Mar 9, 2026	0.60	0.62	0.60	0.60	0.59	-	1,683,200
Mar 6, 2026	0.60	0.62	0.60	0.60	0.59	0.84%	663,600
Mar 5, 2026	0.60	0.60	0.60	0.60	0.58	-	3,300
Mar 4, 2026	0.60	0.60	0.60	0.60	0.58	-	477,900
Mar 3, 2026	0.59	0.60	0.59	0.60	0.58	0.85%	80,700
Mar 2, 2026	0.61	0.61	0.59	0.59	0.58	-2.48%	544,900
Feb 27, 2026	0.61	0.61	0.60	0.61	0.59	-	181,200
Feb 26, 2026	0.61	0.61	0.61	0.61	0.59	-	165,000
Feb 25, 2026	0.61	0.61	0.61	0.61	0.59	-0.82%	20,000
Feb 24, 2026	0.61	0.61	0.61	0.61	0.60	0.83%	170,500
Feb 23, 2026	0.61	0.61	0.61	0.61	0.59	-0.82%	80,300
Feb 20, 2026	0.61	0.61	0.61	0.61	0.60	-	29,100
Feb 19, 2026	0.61	0.61	0.61	0.61	0.60	1.67%	62,400
Feb 16, 2026	0.61	0.61	0.60	0.60	0.59	-0.83%	449,200
Feb 13, 2026	0.61	0.61	0.61	0.61	0.59	-	13,700
Feb 12, 2026	0.60	0.61	0.60	0.61	0.59	-	4,200
Feb 11, 2026	0.60	0.61	0.60	0.61	0.59	0.83%	67,700
Feb 10, 2026	0.60	0.60	0.60	0.60	0.59	-	230,200
Feb 9, 2026	0.60	0.60	0.60	0.60	0.59	-	688,500
Feb 6, 2026	0.60	0.61	0.60	0.60	0.59	-0.83%	45,400
Feb 5, 2026	0.60	0.61	0.60	0.61	0.59	-	85,200
Feb 4, 2026	0.61	0.61	0.60	0.61	0.59	-	212,100
Feb 3, 2026	0.61	0.61	0.61	0.61	0.59	-	178,300
Jan 30, 2026	0.60	0.61	0.60	0.61	0.59	1.68%	499,600
Jan 29, 2026	0.60	0.60	0.60	0.60	0.58	-0.83%	390,400
Jan 28, 2026	0.61	0.61	0.60	0.60	0.59	-0.83%	264,800
Jan 27, 2026	0.60	0.61	0.60	0.61	0.59	0.83%	388,000
Jan 26, 2026	0.60	0.60	0.60	0.60	0.59	-	176,900
Jan 23, 2026	0.60	0.61	0.60	0.60	0.59	-0.83%	162,800
Jan 22, 2026	0.61	0.61	0.60	0.61	0.59	1.68%	200,700