KLSE:FM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	49,000
Sep 18, 2026	0.58	0.59	0.58	0.58	0.58	-	33,000
Sep 17, 2026	0.59	0.59	0.58	0.58	0.58	-	68,500
Sep 15, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	27,000
Sep 14, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	17,700
Sep 11, 2026	0.59	0.59	0.58	0.58	0.58	-	24,500
Sep 10, 2026	0.61	0.61	0.60	0.60	0.58	-0.83%	84,800
Sep 9, 2026	0.61	0.61	0.60	0.61	0.58	-0.82%	18,900
Sep 8, 2026	0.61	0.61	0.60	0.61	0.59	-	21,300
Sep 7, 2026	0.60	0.61	0.60	0.61	0.59	1.67%	38,500
Sep 4, 2026	0.60	0.60	0.60	0.60	0.58	-	2,500
Sep 3, 2026	0.60	0.60	0.60	0.60	0.58	-	17,500
Sep 2, 2026	0.60	0.61	0.59	0.60	0.58	-	15,300
Sep 1, 2026	0.61	0.61	0.60	0.60	0.58	-0.83%	131,500
Aug 28, 2026	0.60	0.61	0.60	0.61	0.58	0.83%	60,400
Aug 27, 2026	0.60	0.61	0.60	0.60	0.58	0.84%	144,200
Aug 26, 2026	0.60	0.60	0.60	0.60	0.58	-	130,800
Aug 24, 2026	0.60	0.60	0.60	0.60	0.58	-	45,600
Aug 21, 2026	0.59	0.60	0.59	0.60	0.58	-	30,100
Aug 20, 2026	0.59	0.60	0.59	0.60	0.58	0.85%	18,400
Aug 19, 2026	0.59	0.60	0.59	0.59	0.57	-	81,700
Aug 18, 2026	0.59	0.59	0.59	0.59	0.57	-	55,000
Aug 17, 2026	0.59	0.60	0.59	0.59	0.57	-	59,000
Aug 14, 2026	0.59	0.59	0.59	0.59	0.57	-	92,300
Aug 13, 2026	0.59	0.59	0.59	0.59	0.57	-	30,500
Aug 12, 2026	0.59	0.59	0.59	0.59	0.57	0.85%	50,100
Aug 11, 2026	0.59	0.59	0.59	0.59	0.57	-	82,200
Aug 10, 2026	0.59	0.60	0.59	0.59	0.57	-0.85%	278,900
Aug 7, 2026	0.59	0.59	0.59	0.59	0.57	-	91,400
Aug 6, 2026	0.59	0.59	0.59	0.59	0.57	-0.84%	20,000
Aug 5, 2026	0.59	0.60	0.59	0.60	0.58	0.85%	53,300
Aug 4, 2026	0.59	0.59	0.59	0.59	0.57	-	4,000
Aug 3, 2026	0.59	0.59	0.59	0.59	0.57	0.85%	34,000
Jul 31, 2026	0.59	0.59	0.59	0.59	0.57	0.86%	36,100
Jul 30, 2026	0.59	0.59	0.58	0.58	0.56	-1.69%	236,000
Jul 29, 2026	0.60	0.60	0.59	0.59	0.57	0.85%	18,000
Jul 28, 2026	0.59	0.59	0.59	0.59	0.57	-	74,000
Jul 27, 2026	0.59	0.59	0.59	0.59	0.57	-0.85%	3,300
Jul 23, 2026	0.59	0.59	0.59	0.59	0.57	-	5,700
Jul 22, 2026	0.59	0.59	0.59	0.59	0.57	0.85%	12,500
Jul 21, 2026	0.59	0.59	0.59	0.59	0.57	-1.68%	6,800
Jul 20, 2026	0.60	0.60	0.60	0.60	0.58	-	23,000
Jul 17, 2026	0.60	0.60	0.60	0.60	0.58	0.85%	22,400
Jul 16, 2026	0.59	0.59	0.59	0.59	0.57	-	590,100
Jul 15, 2026	0.59	0.59	0.59	0.59	0.57	-	28,400
Jul 14, 2026	0.59	0.59	0.59	0.59	0.57	-0.84%	9,300
Jul 13, 2026	0.60	0.60	0.60	0.60	0.58	-	100
Jul 10, 2026	0.59	0.60	0.59	0.60	0.58	-	23,300
Jul 9, 2026	0.59	0.60	0.59	0.60	0.58	-	8,100
Jul 8, 2026	0.59	0.60	0.59	0.60	0.58	0.85%	206,600