KLSE:FM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.60	0.60	0.59	0.60	0.60	1.69%	2,300
Oct 24, 2025	0.60	0.60	0.59	0.59	0.59	-0.84%	88,800
Oct 23, 2025	0.59	0.60	0.59	0.60	0.60	2.59%	214,600
Oct 22, 2025	0.58	0.58	0.58	0.58	0.58	-	110,000
Oct 21, 2025	0.58	0.58	0.58	0.58	0.58	0.87%	347,800
Oct 17, 2025	0.57	0.58	0.57	0.58	0.58	-	88,700
Oct 16, 2025	0.57	0.58	0.57	0.58	0.58	-	59,500
Oct 15, 2025	0.58	0.58	0.58	0.58	0.58	-0.86%	30,500
Oct 14, 2025	0.58	0.58	0.57	0.58	0.58	1.75%	30,400
Oct 13, 2025	0.57	0.58	0.57	0.57	0.57	-	120,000
Oct 10, 2025	0.57	0.58	0.57	0.57	0.57	-	35,000
Oct 9, 2025	0.58	0.58	0.57	0.57	0.57	-	39,500
Oct 8, 2025	0.57	0.57	0.57	0.57	0.57	-	25,500
Oct 7, 2025	0.57	0.57	0.57	0.57	0.57	-	27,100
Oct 6, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	33,200
Oct 3, 2025	0.57	0.58	0.57	0.58	0.58	-	40,000
Oct 2, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	313,000
Oct 1, 2025	0.57	0.57	0.57	0.57	0.57	0.88%	134,000
Sep 30, 2025	0.57	0.57	0.57	0.57	0.57	-0.88%	182,900
Sep 29, 2025	0.57	0.58	0.57	0.57	0.57	1.79%	150,800
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