KLSE:FM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	0.59	0.60	0.59	0.60	0.59	-	42,000
May 22, 2026	0.59	0.60	0.59	0.60	0.59	-	112,200
May 21, 2026	0.60	0.60	0.59	0.60	0.59	-0.83%	43,200
May 20, 2026	0.60	0.60	0.60	0.60	0.59	-	7,500
May 19, 2026	0.59	0.60	0.59	0.60	0.59	1.69%	6,500
May 18, 2026	0.60	0.60	0.59	0.59	0.58	-1.67%	30,500
May 15, 2026	0.59	0.60	0.59	0.60	0.59	2.56%	29,100
May 13, 2026	0.59	0.59	0.58	0.59	0.58	-	135,900
May 12, 2026	0.60	0.60	0.59	0.59	0.58	-0.85%	134,900
May 11, 2026	0.59	0.60	0.59	0.59	0.58	-0.84%	22,000
May 8, 2026	0.60	0.60	0.59	0.60	0.59	-	80,600
May 7, 2026	0.60	0.60	0.60	0.60	0.59	-	91,500
May 6, 2026	0.60	0.60	0.60	0.60	0.59	-	28,700
May 5, 2026	0.60	0.60	0.60	0.60	0.59	-	39,400
May 4, 2026	0.60	0.60	0.60	0.60	0.59	-	55,900
Apr 30, 2026	0.60	0.60	0.59	0.60	0.59	-	83,100
Apr 29, 2026	0.59	0.60	0.59	0.60	0.59	0.85%	132,200
Apr 27, 2026	0.58	0.59	0.58	0.59	0.58	0.85%	42,000
Apr 24, 2026	0.58	0.59	0.58	0.59	0.58	0.86%	45,300
Apr 23, 2026	0.58	0.58	0.58	0.58	0.57	-	9,800
Apr 22, 2026	0.58	0.58	0.58	0.58	0.57	-	5,000
Apr 21, 2026	0.57	0.58	0.57	0.58	0.57	1.75%	50,900
Apr 20, 2026	0.57	0.58	0.57	0.57	0.56	-	6,800
Apr 17, 2026	0.58	0.58	0.57	0.57	0.56	-1.72%	446,600
Apr 16, 2026	0.57	0.58	0.57	0.58	0.57	2.65%	95,600
Apr 15, 2026	0.57	0.58	0.57	0.57	0.56	-1.74%	409,000
Apr 14, 2026	0.58	0.58	0.58	0.58	0.57	-	174,000