FM Global Logistics Holdings Berhad (KLSE:FM)
0.5900
0.00 (0.00%)
At close: Sep 4, 2025
KLSE:FM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 46,400 |
Sep 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | 5,000 |
Sep 2, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 2.59% | 112,500 |
Aug 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.85% | 35,200 |
Aug 28, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 2.63% | 143,800 |
Aug 27, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.87% | 90,000 |
Aug 26, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 76,800 |
Aug 25, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 4.55% | 252,600 |
Aug 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | 21,700 |
Aug 21, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -2.70% | 64,200 |
Aug 20, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 0.91% | 85,200 |
Aug 19, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 166,000 |
Aug 18, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 18,000 |
Aug 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 10,000 |
Aug 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 31,700 |
Aug 13, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.93% | 65,300 |
Aug 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 24,000 |
Aug 11, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -2.73% | 10,700 |
Aug 8, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 2.80% | 24,800 |
Aug 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.73% | 50,000 |
Aug 6, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 55,100 |
Aug 5, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 211,900 |
Aug 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 365,000 |
Aug 1, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.90% | 66,800 |
Jul 31, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -0.89% | 40,500 |
Jul 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 25,500 |
Jul 28, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 13,000 |
Jul 24, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 84,000 |
Jul 23, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -0.88% | 90,400 |
Jul 22, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.89% | 11,700 |
Jul 21, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 42,100 |
Jul 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.88% | 206,200 |
Jul 17, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 6,200 |
Jul 16, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | -0.88% | 238,400 |
Jul 15, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | - | 124,600 |
Jul 14, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 3.64% | 60,200 |
Jul 11, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | - | 60,900 |
Jul 10, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.90% | 128,100 |
Jul 9, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 1,000 |
Jul 8, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.91% | 19,900 |
Jul 7, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -2.65% | 73,100 |
Jul 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 14,500 |
Jul 3, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.89% | 18,900 |
Jul 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 29,900 |
Jul 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | 1,000 |
Jun 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 36,600 |
Jun 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 30,000 |
Jun 25, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -2.65% | 343,800 |
Jun 24, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.89% | 75,700 |
Jun 23, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 133,900 |