FM Global Logistics Holdings Berhad (KLSE:FM)
Malaysia · Delayed Price · Currency is MYR 0.5950
+0.0050 (0.85%)
At close: Nov 17, 2025
KLSE:FM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 59,100 |
| Nov 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 63,100 |
| Nov 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 53,700 |
| Nov 12, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 64,500 |
| Nov 11, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 71,000 |
| Nov 10, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -3.28% | 85,100 |
| Nov 7, 2025 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | 1.67% | 906,300 |
| Nov 6, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 441,900 |
| Nov 5, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | 2.56% | 648,300 |
| Nov 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.85% | 481,400 |
| Nov 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.85% | 84,600 |
| Oct 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.68% | 50,000 |
| Oct 29, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 125,000 |
| Oct 28, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | 36,600 |
| 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 |