FDH Bank Plc (MAL:FDHB)
637.91
-0.02 (-0.00%)
At close: Sep 22, 2025
FDH Bank Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 22, 2025 | 637.91 | 637.95 | 637.86 | 637.91 | 637.91 | - | 182,723 |
Sep 19, 2025 | 637.93 | 637.95 | 637.91 | 637.93 | 637.93 | - | 101,411 |
Sep 18, 2025 | 637.95 | 637.96 | 637.92 | 637.95 | 637.95 | - | 300,577 |
Sep 17, 2025 | 637.94 | 637.96 | 637.88 | 637.94 | 637.94 | - | 934,216 |
Sep 15, 2025 | 637.95 | 685.00 | 599.97 | 637.95 | 637.95 | 6.33% | 1,292,561 |
Sep 12, 2025 | 599.99 | 600.00 | 599.97 | 599.99 | 599.99 | - | 363,053 |
Sep 11, 2025 | 599.99 | 600.00 | 599.98 | 599.99 | 599.99 | - | 118,035 |
Sep 10, 2025 | 599.99 | 600.00 | 599.97 | 599.99 | 599.99 | -1.21% | 214,734 |
Sep 9, 2025 | 607.34 | 607.99 | 606.96 | 607.34 | 607.34 | -0.40% | 677,243 |
Sep 8, 2025 | 609.77 | 619.88 | 608.97 | 609.77 | 609.77 | -1.63% | 46,155 |
Sep 5, 2025 | 619.90 | 619.93 | 619.87 | 619.90 | 619.90 | -0.01% | 133,897 |
Sep 4, 2025 | 619.97 | 620.00 | 619.93 | 619.97 | 619.97 | -1.20% | 86,189 |
Sep 3, 2025 | 627.50 | 629.99 | 620.00 | 627.50 | 627.50 | -2.59% | 144,952 |
Sep 2, 2025 | 644.20 | 650.00 | 639.98 | 644.20 | 644.20 | -2.37% | 258,049 |
Sep 1, 2025 | 659.87 | 659.88 | 659.86 | 659.87 | 659.87 | -0.02% | 104,412 |
Aug 29, 2025 | 659.99 | 675.45 | 659.90 | 659.99 | 659.99 | -2.49% | 146,224 |
Aug 28, 2025 | 676.83 | 678.99 | 675.45 | 676.83 | 676.83 | -0.41% | 205,261 |
Aug 27, 2025 | 679.60 | 679.85 | 679.00 | 679.60 | 679.60 | -0.04% | 114,438 |
Aug 26, 2025 | 678.84 | 679.87 | 679.00 | 679.86 | 678.84 | -0.01% | 64,513 |
Aug 25, 2025 | 678.90 | 679.99 | 679.87 | 679.92 | 678.90 | -0.03% | 182,298 |
Aug 22, 2025 | 679.12 | 686.94 | 679.99 | 680.14 | 679.12 | -1.03% | 378,520 |
Aug 21, 2025 | 686.18 | 687.99 | 686.90 | 687.21 | 686.18 | -0.30% | 312,715 |
Aug 20, 2025 | 688.24 | 689.92 | 688.98 | 689.27 | 688.24 | -0.09% | 273,194 |
Aug 19, 2025 | 688.89 | 689.94 | 689.88 | 689.92 | 688.89 | - | 792,868 |
Aug 18, 2025 | 688.89 | 689.96 | 689.89 | 689.92 | 688.89 | -0.01% | 69,843 |
Aug 15, 2025 | 688.94 | 689.99 | 689.95 | 689.97 | 688.94 | - | 603,168 |
Aug 14, 2025 | 688.96 | 690.00 | 689.98 | 689.99 | 688.96 | - | 199,586 |
Aug 13, 2025 | 688.95 | 689.99 | 689.97 | 689.98 | 688.95 | - | 897,591 |
Aug 12, 2025 | 688.96 | 689.99 | 689.98 | 689.99 | 688.96 | - | 614,924 |
Aug 11, 2025 | 688.96 | 689.99 | 689.97 | 689.99 | 688.96 | 0.10% | 145,846 |
Aug 8, 2025 | 688.25 | 689.99 | 600.03 | 689.28 | 688.25 | 14.87% | 48,560 |
Aug 7, 2025 | 599.13 | 600.03 | 600.01 | 600.03 | 599.13 | - | 7,864 |
Aug 6, 2025 | 599.11 | 600.01 | 600.01 | 600.01 | 599.11 | - | 3,428 |
Aug 5, 2025 | 599.09 | 600.01 | 599.97 | 599.99 | 599.09 | 2.27% | 230,547 |
Aug 4, 2025 | 585.79 | 600.00 | 570.05 | 586.67 | 585.79 | 10.47% | 28,845 |
Aug 1, 2025 | 530.25 | 570.01 | 527.44 | 531.05 | 530.25 | 0.69% | 416,141 |
Jul 31, 2025 | 526.63 | 527.43 | 527.41 | 527.42 | 526.63 | - | 134,567 |
Jul 30, 2025 | 526.62 | 527.42 | 527.39 | 527.41 | 526.62 | - | 158,918 |
Jul 29, 2025 | 526.62 | 527.42 | 527.38 | 527.41 | 526.62 | - | 340,972 |
Jul 28, 2025 | 526.60 | 527.42 | 527.38 | 527.39 | 526.60 | - | 49,401 |
Jul 25, 2025 | 526.61 | 527.42 | 527.38 | 527.40 | 526.61 | - | 325,004 |
Jul 24, 2025 | 526.62 | 527.44 | 527.40 | 527.41 | 526.62 | - | 296,749 |
Jul 23, 2025 | 526.61 | 527.43 | 527.40 | 527.40 | 526.61 | - | 69,255 |
Jul 22, 2025 | 526.61 | 527.40 | 527.39 | 527.40 | 526.61 | - | 195,046 |
Jul 21, 2025 | 526.60 | 527.40 | 527.36 | 527.39 | 526.60 | - | 409,614 |
Jul 18, 2025 | 526.61 | 527.40 | 527.39 | 527.40 | 526.61 | - | 362,900 |
Jul 17, 2025 | 526.59 | 527.40 | 527.28 | 527.38 | 526.59 | - | 556,216 |
Jul 16, 2025 | 526.59 | 527.40 | 527.28 | 527.38 | 526.59 | 0.15% | 556,216 |
Jul 15, 2025 | 525.80 | 527.41 | 500.01 | 526.59 | 525.80 | 6.11% | 414,609 |
Jul 14, 2025 | 495.52 | 527.40 | 470.21 | 496.26 | 495.52 | 8.21% | 191,050 |