KLSE:FM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.59	0.60	0.59	0.59	0.59	-0.85%	278,900
Aug 7, 2026	0.59	0.59	0.59	0.59	0.59	-	91,400
Aug 6, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	20,000
Aug 5, 2026	0.59	0.60	0.59	0.60	0.60	0.85%	53,300
Aug 4, 2026	0.59	0.59	0.59	0.59	0.59	-	4,000
Aug 3, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	34,000
Jul 31, 2026	0.59	0.59	0.59	0.59	0.59	0.86%	36,100
Jul 30, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	236,000
Jul 29, 2026	0.60	0.60	0.59	0.59	0.59	0.85%	18,000
Jul 28, 2026	0.59	0.59	0.59	0.59	0.59	-	74,000
Jul 27, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	3,300
Jul 23, 2026	0.59	0.59	0.59	0.59	0.59	-	5,700
Jul 22, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	12,500
Jul 21, 2026	0.59	0.59	0.59	0.59	0.59	-1.68%	6,800
Jul 20, 2026	0.60	0.60	0.60	0.60	0.60	-	23,000
Jul 17, 2026	0.60	0.60	0.60	0.60	0.60	0.85%	22,400
Jul 16, 2026	0.59	0.59	0.59	0.59	0.59	-	590,100
Jul 15, 2026	0.59	0.59	0.59	0.59	0.59	-	28,400
Jul 14, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	9,300
Jul 13, 2026	0.60	0.60	0.60	0.60	0.60	-	100
Jul 10, 2026	0.59	0.60	0.59	0.60	0.60	-	23,300
Jul 9, 2026	0.59	0.60	0.59	0.60	0.60	-	8,100
Jul 8, 2026	0.59	0.60	0.59	0.60	0.60	0.85%	206,600
Jul 7, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	343,300
Jul 6, 2026	0.59	0.59	0.58	0.58	0.58	-	31,100
Jul 3, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	18,100
Jul 2, 2026	0.59	0.59	0.58	0.59	0.59	0.86%	46,800
Jul 1, 2026	0.58	0.59	0.58	0.58	0.58	-0.85%	42,700
Jun 30, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	21,500
Jun 29, 2026	0.58	0.58	0.58	0.58	0.58	-	46,100
Jun 26, 2026	0.58	0.59	0.58	0.58	0.58	-	53,200
Jun 25, 2026	0.58	0.58	0.58	0.58	0.58	-	2,300
Jun 24, 2026	0.58	0.59	0.58	0.58	0.58	-	106,200
Jun 23, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	140,400
Jun 22, 2026	0.59	0.59	0.59	0.59	0.59	-	16,200
Jun 19, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	48,300
Jun 18, 2026	0.59	0.59	0.59	0.59	0.59	-	5,500
Jun 16, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	26,800
Jun 15, 2026	0.60	0.60	0.60	0.60	0.59	-	48,800
Jun 12, 2026	0.59	0.60	0.59	0.60	0.59	0.85%	104,200
Jun 11, 2026	0.59	0.59	0.59	0.59	0.58	-	31,000
Jun 10, 2026	0.59	0.60	0.59	0.59	0.58	0.85%	136,000
Jun 9, 2026	0.59	0.59	0.59	0.59	0.58	-0.85%	68,100
Jun 8, 2026	0.59	0.59	0.59	0.59	0.58	0.85%	6,100
Jun 5, 2026	0.59	0.59	0.59	0.59	0.58	-0.85%	208,700
Jun 4, 2026	0.59	0.59	0.59	0.59	0.58	-	491,000
Jun 3, 2026	0.59	0.60	0.59	0.59	0.58	-	472,100
May 29, 2026	0.59	0.59	0.59	0.59	0.58	-	318,800
May 28, 2026	0.59	0.59	0.59	0.59	0.58	-	338,000
May 26, 2026	0.59	0.59	0.59	0.59	0.58	-0.84%	401,000