KLSE:FM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	68,100
Jun 8, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	6,100
Jun 5, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	208,700
Jun 4, 2026	0.59	0.59	0.59	0.59	0.59	-	491,000
Jun 3, 2026	0.59	0.60	0.59	0.59	0.59	-	472,100
May 29, 2026	0.59	0.59	0.59	0.59	0.59	-	318,800
May 28, 2026	0.59	0.59	0.59	0.59	0.59	-	338,000
May 26, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	401,000
May 25, 2026	0.59	0.60	0.59	0.60	0.60	-	42,000
May 22, 2026	0.59	0.60	0.59	0.60	0.60	-	112,200
May 21, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	43,200
May 20, 2026	0.60	0.60	0.60	0.60	0.60	-	7,500
May 19, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	6,500
May 18, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	30,500
May 15, 2026	0.59	0.60	0.59	0.60	0.60	2.56%	29,100
May 13, 2026	0.59	0.59	0.58	0.59	0.59	-	135,900
May 12, 2026	0.60	0.60	0.59	0.59	0.59	-0.85%	134,900
May 11, 2026	0.59	0.60	0.59	0.59	0.59	-0.84%	22,000
May 8, 2026	0.60	0.60	0.59	0.60	0.60	-	80,600
May 7, 2026	0.60	0.60	0.60	0.60	0.60	-	91,500
May 6, 2026	0.60	0.60	0.60	0.60	0.60	-	28,700
May 5, 2026	0.60	0.60	0.60	0.60	0.60	-	39,400
May 4, 2026	0.60	0.60	0.60	0.60	0.60	-	55,900
Apr 30, 2026	0.60	0.60	0.59	0.60	0.60	-	83,100
Apr 29, 2026	0.59	0.60	0.59	0.60	0.60	0.85%	132,200
Apr 27, 2026	0.58	0.59	0.58	0.59	0.59	0.85%	42,000
Apr 24, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	45,300
Apr 23, 2026	0.58	0.58	0.58	0.58	0.58	-	9,800
Apr 22, 2026	0.58	0.58	0.58	0.58	0.58	-	5,000
Apr 21, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	50,900
Apr 20, 2026	0.57	0.58	0.57	0.57	0.57	-	6,800
Apr 17, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	446,600
Apr 16, 2026	0.57	0.58	0.57	0.58	0.58	2.65%	95,600
Apr 15, 2026	0.57	0.58	0.57	0.57	0.57	-1.74%	409,000
Apr 14, 2026	0.58	0.58	0.58	0.58	0.58	-	174,000
Apr 13, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	159,200
Apr 10, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	520,800
Apr 9, 2026	0.59	0.59	0.59	0.59	0.59	-	216,500
Apr 8, 2026	0.59	0.59	0.59	0.59	0.59	-	165,700
Apr 7, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	38,900
Apr 6, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	23,400
Apr 3, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	45,900
Apr 2, 2026	0.59	0.60	0.59	0.59	0.59	0.86%	85,200
Apr 1, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	625,100
Mar 31, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	169,700
Mar 30, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	38,800
Mar 27, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	39,600
Mar 26, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	20,400
Mar 25, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	19,600
Mar 24, 2026	0.59	0.60	0.59	0.59	0.59	0.85%	70,900