FM Global Logistics Holdings Berhad (KLSE:FM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.5900
0.00 (0.00%)
At close: Sep 4, 2025

KLSE:FM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20250.600.600.590.590.59-46,400
Sep 3, 20250.590.590.590.590.59-0.84%5,000
Sep 2, 20250.590.600.590.600.602.59%112,500
Aug 29, 20250.580.580.580.580.58-0.85%35,200
Aug 28, 20250.570.590.570.590.592.63%143,800
Aug 27, 20250.580.580.570.570.57-0.87%90,000
Aug 26, 20250.580.580.570.580.58-76,800
Aug 25, 20250.570.580.570.580.584.55%252,600
Aug 22, 20250.550.550.550.550.551.85%21,700
Aug 21, 20250.550.550.540.540.54-2.70%64,200
Aug 20, 20250.540.560.540.560.560.91%85,200
Aug 19, 20250.550.550.540.550.55-166,000
Aug 18, 20250.540.550.540.550.551.85%18,000
Aug 15, 20250.540.540.540.540.54-10,000
Aug 14, 20250.540.540.540.540.54-31,700
Aug 13, 20250.540.550.540.540.540.93%65,300
Aug 12, 20250.540.540.540.540.54-24,000
Aug 11, 20250.550.550.540.540.54-2.73%10,700
Aug 8, 20250.550.550.540.550.552.80%24,800
Aug 7, 20250.540.540.540.540.54-2.73%50,000
Aug 6, 20250.540.550.540.550.551.85%55,100
Aug 5, 20250.550.550.540.540.54-1.82%211,900
Aug 4, 20250.550.550.550.550.55-1.79%365,000
Aug 1, 20250.550.560.550.560.560.90%66,800
Jul 31, 20250.550.560.550.560.56-0.89%40,500
Jul 29, 20250.560.560.560.560.56-25,500
Jul 28, 20250.550.560.550.560.561.82%13,000
Jul 24, 20250.570.570.550.550.55-1.79%84,000
Jul 23, 20250.560.560.550.560.56-0.88%90,400
Jul 22, 20250.560.570.560.570.570.89%11,700
Jul 21, 20250.570.570.560.560.56-1.75%42,100
Jul 18, 20250.570.570.570.570.570.88%206,200
Jul 17, 20250.570.570.560.570.57-6,200
Jul 16, 20250.570.570.550.570.57-0.88%238,400
Jul 15, 20250.560.580.560.570.57-124,600
Jul 14, 20250.550.580.550.570.573.64%60,200
Jul 11, 20250.570.570.550.550.55-60,900
Jul 10, 20250.560.560.550.550.55-0.90%128,100
Jul 9, 20250.560.560.560.560.56-1,000
Jul 8, 20250.550.560.550.560.560.91%19,900
Jul 7, 20250.570.570.550.550.55-2.65%73,100
Jul 4, 20250.570.570.570.570.57-14,500
Jul 3, 20250.560.570.560.570.570.89%18,900
Jul 2, 20250.560.560.560.560.56-29,900
Jul 1, 20250.560.560.560.560.561.82%1,000
Jun 30, 20250.550.550.550.550.55-36,600
Jun 26, 20250.550.550.550.550.55-30,000
Jun 25, 20250.560.560.550.550.55-2.65%343,800
Jun 24, 20250.560.570.560.570.570.89%75,700
Jun 23, 20250.570.570.560.560.56-1.75%133,900