KLSE:FM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.61	0.61	0.60	0.61	0.61	-	166,100
Jan 15, 2026	0.61	0.61	0.60	0.61	0.61	1.67%	235,400
Jan 14, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	132,400
Jan 13, 2026	0.60	0.61	0.60	0.61	0.61	-	234,100
Jan 12, 2026	0.59	0.61	0.59	0.61	0.61	2.54%	296,200
Jan 9, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	131,600
Jan 8, 2026	0.57	0.59	0.57	0.59	0.59	1.74%	219,700
Jan 7, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	1,000
Jan 6, 2026	0.57	0.57	0.57	0.57	0.57	-	8,200
Jan 5, 2026	0.57	0.57	0.57	0.57	0.57	-	15,100
Jan 2, 2026	0.59	0.59	0.57	0.57	0.57	-	32,800
Dec 31, 2025	0.57	0.57	0.57	0.57	0.57	-	220,900
Dec 30, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	26,900
Dec 29, 2025	0.58	0.58	0.58	0.58	0.58	-0.86%	239,800
Dec 26, 2025	0.58	0.58	0.58	0.58	0.58	0.87%	43,900
Dec 24, 2025	0.59	0.59	0.58	0.58	0.58	-0.86%	9,100
Dec 23, 2025	0.58	0.58	0.58	0.58	0.58	-	115,000
Dec 22, 2025	0.58	0.58	0.58	0.58	0.58	-	78,000
Dec 19, 2025	0.58	0.58	0.58	0.58	0.58	1.75%	30,000
Dec 18, 2025	0.57	0.57	0.57	0.57	0.57	0.88%	28,500
Dec 17, 2025	0.57	0.57	0.57	0.57	0.57	-	2,000
Dec 16, 2025	0.57	0.57	0.57	0.57	0.57	-0.88%	13,500
Dec 15, 2025	0.57	0.57	0.56	0.57	0.57	-	35,800
Dec 12, 2025	0.57	0.57	0.57	0.57	0.57	0.88%	6,000
Dec 11, 2025	0.57	0.57	0.57	0.57	0.57	-0.88%	211,400
Dec 10, 2025	0.57	0.57	0.57	0.57	0.57	-	338,300
Dec 9, 2025	0.57	0.57	0.57	0.57	0.57	-	200,800
Dec 8, 2025	0.57	0.57	0.57	0.57	0.57	0.88%	70,300
Dec 5, 2025	0.57	0.57	0.57	0.57	0.57	-0.88%	141,300
Dec 4, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	306,700
Dec 3, 2025	0.58	0.58	0.58	0.58	0.58	-	2,100
Dec 2, 2025	0.58	0.58	0.58	0.58	0.58	-	272,200
Dec 1, 2025	0.58	0.58	0.58	0.58	0.58	-0.86%	88,100
Nov 28, 2025	0.58	0.58	0.58	0.58	0.58	-2.52%	126,300
Nov 25, 2025	0.58	0.60	0.58	0.60	0.60	3.48%	32,200
Nov 24, 2025	0.60	0.60	0.58	0.58	0.58	-	6,200
Nov 21, 2025	0.58	0.59	0.58	0.58	0.58	-0.86%	408,800
Nov 20, 2025	0.59	0.59	0.58	0.58	0.58	-0.85%	22,200
Nov 19, 2025	0.59	0.59	0.59	0.59	0.59	-0.85%	29,400
Nov 18, 2025	0.60	0.60	0.59	0.59	0.59	-0.84%	26,100
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