Kuala Lumpur - Delayed Quote MYR

FGV Holdings Berhad (5222.KL)

Compare
1.0700
0.0000
(0.00%)
At close: 4:50:03 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.07001.09001.07001.07001.070069,200
Jan 16, 20251.08001.09001.07001.07001.0700291,800
Jan 15, 20251.11001.11001.08001.08001.0800266,400
Jan 14, 20251.10001.11001.08001.11001.1100412,400
Jan 13, 20251.10001.11001.09001.09001.0900515,300
Jan 10, 20251.11001.11001.10001.10001.1000668,000
Jan 9, 20251.12001.12001.10001.10001.1000106,500
Jan 8, 20251.12001.12001.11001.11001.1100225,800
Jan 7, 20251.13001.13001.12001.12001.1200237,100
Jan 6, 20251.13001.14001.12001.12001.1200152,100
Jan 3, 20251.12001.13001.12001.12001.120063,200
Jan 2, 20251.13001.13001.12001.12001.120083,800
Dec 31, 20241.14001.14001.13001.14001.1400134,300
Dec 30, 20241.12001.14001.12001.13001.130088,200
Dec 27, 20241.13001.14001.12001.12001.120069,100
Dec 26, 20241.10001.13001.10001.13001.1300109,200
Dec 24, 20241.12001.12001.10001.10001.100014,400
Dec 23, 20241.12001.13001.11001.12001.120093,700
Dec 20, 20241.10001.12001.10001.12001.12001,151,700
Dec 19, 20241.11001.12001.09001.12001.1200479,800
Dec 18, 20241.11001.12001.10001.12001.120069,300
Dec 17, 20241.12001.13001.11001.11001.110070,200
Dec 16, 20241.12001.13001.11001.13001.1300208,300
Dec 13, 20241.10001.13001.10001.12001.120080,400
Dec 12, 20241.12001.13001.08001.13001.1300491,200
Dec 11, 20241.15001.15001.12001.12001.1200455,600
Dec 10, 20241.16001.16001.13001.15001.1500457,600
Dec 9, 20241.18001.18001.15001.17001.1700216,400
Dec 6, 20241.18001.19001.16001.18001.1800312,400
Dec 5, 20241.18001.19001.17001.18001.1800349,800
Dec 4, 20241.15001.18001.15001.18001.1800820,000
Dec 3, 20241.16001.16001.14001.16001.1600246,000
Dec 2, 20241.15001.17001.14001.16001.1600206,300
Nov 29, 20241.13001.17001.12001.15001.1500614,700
Nov 28, 20241.17001.17001.13001.14001.1400997,100
Nov 27, 20241.15001.15001.14001.15001.1500147,700
Nov 26, 20241.13001.15001.13001.15001.150091,500
Nov 25, 20241.12001.15001.12001.15001.1500184,900
Nov 22, 20241.14001.14001.13001.14001.1400128,200
Nov 21, 20241.14001.15001.12001.14001.1400182,700
Nov 20, 20241.17001.17001.14001.14001.1400220,300
Nov 19, 20241.18001.18001.17001.17001.1700110,500
Nov 18, 20241.19001.21001.18001.18001.1800182,700
Nov 15, 20241.19001.19001.17001.19001.1900296,200
Nov 14, 20241.18001.20001.18001.20001.2000164,100
Nov 13, 20241.22001.24001.18001.18001.1800905,200
Nov 12, 20241.21001.23001.20001.22001.2200686,800
Nov 11, 20241.18001.22001.18001.20001.20001,088,100
Nov 8, 20241.14001.18001.14001.17001.1700753,000
Nov 7, 20241.14001.16001.13001.14001.1400534,100
Nov 6, 20241.13001.14001.13001.13001.1300401,400
Nov 5, 20241.14001.14001.12001.13001.1300464,100
Nov 4, 20241.11001.14001.10001.14001.14001,076,000
Nov 1, 20241.10001.11001.09001.11001.11001,632,100
Oct 30, 20241.09001.12001.08001.12001.1200396,100
Oct 29, 20241.11001.12001.09001.09001.0900182,700
Oct 28, 20241.11001.12001.10001.10001.1000267,200
Oct 25, 20241.11001.16001.11001.12001.12001,753,900
Oct 24, 20241.12001.13001.11001.12001.1200681,300
Oct 23, 20241.12001.13001.11001.12001.12001,480,400
Oct 22, 20241.11001.12001.10001.11001.1100236,800
Oct 21, 20241.12001.12001.10001.10001.1000477,900
Oct 18, 20241.12001.13001.12001.13001.1300110,800
Oct 17, 20241.10001.13001.10001.13001.130038,000
Oct 16, 20241.11001.12001.10001.11001.11001,012,800
Oct 15, 20241.12001.13001.10001.11001.1100241,700
Oct 14, 20241.14001.14001.11001.11001.1100641,600
Oct 11, 20241.13001.14001.12001.13001.1300144,500
Oct 10, 20241.13001.13001.13001.13001.1300105,200
Oct 9, 20241.13001.13001.12001.13001.130093,200
Oct 8, 20241.13001.14001.12001.13001.1300223,100
Oct 7, 20241.10001.14001.10001.13001.13001,096,300
Oct 4, 20241.08001.10001.08001.09001.0900425,700
Oct 3, 20241.09001.09001.07001.08001.0800288,100
Oct 2, 20241.08001.09001.07001.08001.0800370,500
Oct 1, 20241.09001.09001.07001.08001.0800456,700
Sep 30, 20241.09001.10001.08001.09001.090077,400
Sep 27, 20241.09001.09001.08001.09001.0900104,900
Sep 26, 20241.08001.09001.07001.08001.0800345,300
Sep 25, 20241.07001.09001.07001.08001.0800261,900
Sep 24, 20241.08001.08001.06001.07001.0700772,700
Sep 23, 20241.08001.10001.07001.08001.08001,063,200
Sep 20, 20241.18001.19001.04001.04001.04003,098,500
Sep 19, 20241.18001.19001.17001.18001.1800134,500
Sep 18, 20241.20001.20001.16001.18001.1800177,500
Sep 17, 20241.18001.20001.18001.20001.20006,800
Sep 13, 20241.18001.20001.17001.20001.200016,500
Sep 12, 20241.18001.19001.16001.19001.1900225,100
Sep 11, 20241.20001.20001.18001.18001.180070,400
Sep 10, 20241.20001.22001.18001.22001.220049,600
Sep 9, 20241.22001.22001.19001.21001.210032,400
Sep 6, 20241.19001.23001.19001.23001.230019,900
Sep 5, 20241.25001.25001.19001.19001.190080,800
Sep 4, 20241.18001.25001.18001.25001.2500133,900
Sep 3, 20241.23001.23001.18001.19001.1900198,400
Sep 2, 20241.25001.26001.22001.22001.2200165,400
Aug 30, 20241.24001.24001.22001.24001.240042,800
Aug 29, 20241.23001.26001.20001.23001.230020,800
Aug 28, 20241.24001.27001.24001.25001.2500505,300
Aug 27, 20241.18001.26001.18001.24001.2400797,700
Aug 26, 20241.17001.18001.17001.18001.180066,300
Aug 23, 20241.18001.18001.17001.17001.170083,000
Aug 22, 20241.19001.19001.18001.19001.190035,300
Aug 21, 20241.19001.19001.17001.18001.1800359,600
Aug 20, 20241.18001.19001.17001.19001.190061,200
Aug 19, 20241.19001.19001.17001.19001.1900172,400
Aug 16, 20241.19001.19001.18001.19001.1900103,300
Aug 15, 20241.20001.20001.18001.19001.1900266,700
Aug 14, 20241.18001.20001.18001.19001.1900269,500
Aug 13, 20241.17001.19001.17001.18001.180089,100
Aug 12, 20241.18001.19001.17001.17001.1700123,100
Aug 9, 20241.18001.19001.17001.18001.1800165,600
Aug 8, 20241.15001.19001.15001.18001.180058,300
Aug 7, 20241.20001.20001.15001.15001.1500282,800
Aug 6, 20241.14001.20001.11001.20001.2000742,500
Aug 5, 20241.23001.23001.10001.14001.14001,161,900
Aug 2, 20241.26001.26001.23001.23001.2300464,000
Aug 1, 20241.30001.30001.26001.26001.2600532,800
Jul 31, 20241.29001.30001.29001.29001.290053,500
Jul 30, 20241.29001.29001.28001.29001.290050,700
Jul 29, 20241.29001.30001.28001.29001.2900124,800
Jul 26, 20241.29001.30001.29001.29001.290033,700
Jul 25, 20241.30001.31001.29001.29001.2900124,800
Jul 24, 20241.30001.30001.29001.30001.300055,400
Jul 23, 20241.30001.30001.29001.30001.3000146,000
Jul 22, 20241.29001.30001.29001.30001.300065,600
Jul 19, 20241.30001.31001.29001.30001.3000241,500
Jul 18, 20241.31001.32001.30001.30001.3000390,300
Jul 17, 20241.31001.32001.29001.30001.30002,427,300
Jul 16, 20241.30001.32001.30001.30001.3000576,700
Jul 15, 20241.30001.31001.29001.30001.3000138,500
Jul 12, 20241.30001.31001.29001.29001.2900242,400
Jul 11, 20241.31001.32001.29001.30001.3000466,400
Jul 10, 20241.30001.31001.30001.31001.310035,900
Jul 9, 20241.32001.32001.30001.30001.300080,200
Jul 5, 20241.31001.32001.30001.32001.320089,300
Jul 4, 20241.31001.32001.30001.32001.320058,700
Jul 3, 20241.31001.32001.30001.31001.3100107,700
Jul 2, 20241.30001.32001.30001.31001.3100199,700
Jul 1, 20241.30001.30001.29001.29001.290048,900
Jun 28, 20241.29001.31001.28001.28001.280050,000
Jun 27, 20241.29001.30001.28001.29001.290099,000
Jun 26, 20241.28001.29001.28001.28001.2800177,000
Jun 25, 20241.31001.31001.28001.28001.2800389,900
Jun 24, 20241.33001.34001.30001.30001.3000228,700
Jun 21, 20241.32001.33001.30001.30001.3000165,200
Jun 20, 20241.31001.34001.31001.31001.3100286,500
Jun 19, 20241.29001.33001.29001.32001.3200312,900
Jun 18, 20241.29001.30001.28001.29001.2900169,600
Jun 14, 20241.30001.31001.29001.29001.2900165,400
Jun 13, 20241.29001.30001.29001.29001.2900106,200
Jun 12, 20241.31001.31001.29001.30001.3000210,900
Jun 11, 20241.30001.31001.29001.30001.3000113,200
Jun 10, 20241.30001.31001.30001.30001.3000261,900
Jun 7, 20241.29001.31001.28001.30001.3000420,200
Jun 6, 20241.31001.31001.28001.29001.2900296,800
Jun 5, 20241.29001.29001.28001.28001.2800125,600
Jun 4, 20241.28001.30001.28001.28001.2800381,400
May 31, 20241.31001.31001.28001.28001.2800579,800
May 30, 20241.33001.33001.31001.31001.3100351,900
May 29, 20241.34001.36001.33001.33001.3300205,300
May 28, 20241.37001.37001.33001.34001.3400373,300
May 27, 20241.36001.37001.36001.36001.3600121,000
May 24, 20241.36001.37001.35001.37001.370093,000
May 23, 20241.36001.37001.35001.36001.3600314,800
May 21, 20241.37001.38001.36001.36001.3600160,700
May 20, 20241.36001.39001.36001.37001.3700332,600
May 17, 20241.37001.38001.36001.37001.3700211,500
May 16, 20241.37001.38001.37001.37001.370086,300
May 15, 20241.36001.37001.36001.37001.3700275,200
May 14, 20241.37001.38001.36001.36001.3600288,300
May 13, 20241.37001.37001.36001.36001.3600164,000
May 10, 20241.36001.37001.36001.36001.3600250,200
May 9, 20241.38001.38001.36001.36001.3600139,500
May 8, 20241.37001.38001.37001.38001.380091,200
May 7, 20241.37001.38001.37001.37001.370099,900
May 6, 20241.37001.38001.36001.36001.3600221,400
May 3, 20241.38001.38001.37001.37001.370077,500
May 2, 20241.38001.38001.37001.37001.3700179,900
Apr 30, 20241.39001.39001.38001.38001.380070,900
Apr 29, 20241.40001.40001.37001.38001.3800199,800
Apr 26, 20241.38001.40001.38001.40001.400057,400
Apr 25, 20241.40001.40001.38001.38001.380038,900
Apr 24, 20241.39001.40001.38001.40001.400049,000
Apr 23, 20241.38001.39001.38001.38001.380087,100
Apr 22, 20241.37001.39001.37001.38001.380098,800
Apr 19, 20241.38001.38001.37001.37001.3700295,600
Apr 18, 20241.39001.40001.38001.38001.3800139,400
Apr 17, 20241.39001.40001.38001.39001.3900125,900
Apr 16, 20241.41001.41001.38001.40001.4000766,000
Apr 15, 20241.43001.43001.40001.41001.4100392,200
Apr 12, 20241.41001.43001.41001.43001.4300239,300
Apr 9, 20241.41001.45001.39001.41001.41001,188,400
Apr 8, 20241.41001.43001.40001.40001.40001,018,000
Apr 5, 20241.41001.42001.40001.41001.4100340,700
Apr 4, 20241.41001.41001.40001.41001.4100359,100
Apr 3, 20241.37001.41001.37001.40001.4000370,900
Apr 2, 20241.38001.39001.37001.38001.3800294,100
Apr 1, 20241.39001.39001.37001.38001.3800143,200
Mar 29, 20241.38001.40001.37001.38001.3800312,700
Mar 27, 2024 0.0300 Dividend
Mar 27, 20241.41001.41001.38001.38001.3800477,600
Mar 26, 20241.41001.43001.41001.43001.40001,263,100
Mar 25, 20241.41001.41001.40001.41001.3804312,500
Mar 22, 20241.41001.42001.41001.42001.3902330,900
Mar 21, 20241.42001.44001.40001.41001.3804651,600
Mar 20, 20241.43001.43001.41001.42001.3902275,600
Mar 19, 20241.42001.43001.41001.43001.4000223,400
Mar 18, 20241.41001.43001.41001.42001.3902334,400
Mar 15, 20241.45001.45001.39001.40001.37062,829,500
Mar 14, 20241.46001.47001.43001.44001.4098977,100
Mar 13, 20241.46001.47001.45001.46001.4294333,100
Mar 12, 20241.45001.46001.44001.46001.4294642,300
Mar 11, 20241.44001.45001.43001.44001.4098732,300
Mar 8, 20241.44001.45001.43001.45001.4196620,200
Mar 7, 20241.45001.47001.44001.45001.4196936,100
Mar 6, 20241.43001.46001.42001.45001.4196782,000
Mar 5, 20241.43001.44001.42001.44001.4098343,700
Mar 4, 20241.43001.43001.41001.42001.3902283,800
Mar 1, 20241.44001.44001.41001.42001.3902448,800
Feb 29, 20241.42001.45001.41001.45001.4196412,800
Feb 28, 20241.45001.45001.40001.41001.38041,225,500
Feb 27, 20241.45001.46001.43001.45001.41961,322,400
Feb 26, 20241.46001.48001.45001.46001.4294667,800
Feb 23, 20241.47001.48001.46001.46001.4294726,100
Feb 22, 20241.45001.47001.44001.47001.43921,662,300
Feb 21, 20241.48001.49001.43001.44001.40981,652,300
Feb 20, 20241.48001.50001.47001.49001.45872,213,400
Feb 19, 20241.44001.50001.43001.47001.43923,984,000
Feb 16, 20241.43001.48001.43001.44001.40982,218,400
Feb 15, 20241.44001.45001.42001.44001.4098955,300
Feb 14, 20241.45001.45001.42001.44001.40981,432,500
Feb 13, 20241.44001.48001.44001.46001.42941,032,600
Feb 9, 20241.43001.43001.41001.42001.3902361,800
Feb 8, 20241.44001.44001.42001.43001.4000414,800
Feb 7, 20241.43001.44001.42001.43001.4000803,800
Feb 6, 20241.45001.46001.42001.44001.40981,733,300
Feb 5, 20241.45001.46001.43001.45001.4196519,900
Feb 2, 20241.44001.46001.43001.43001.4000830,500
Jan 31, 20241.48001.48001.42001.43001.40001,120,800
Jan 30, 20241.46001.49001.45001.47001.43921,446,600
Jan 29, 20241.41001.60001.41001.45001.41964,453,200
Jan 26, 20241.39001.41001.38001.40001.3706869,600
Jan 24, 20241.36001.42001.36001.39001.3608782,500
Jan 23, 20241.37001.37001.36001.36001.3315789,000
Jan 22, 20241.37001.38001.36001.36001.3315305,000
Jan 19, 20241.39001.39001.36001.37001.3413323,100
Jan 18, 20241.39001.39001.37001.37001.3413525,000
Jan 17, 20241.40001.40001.38001.39001.3608524,500

Related Tickers

4316.KL Sin Heng Chan (Malaya) Berhad
0.2900
-1.69%
 
1902.KL Pinehill Pacific Berhad
0.2850
+1.79%
 
9059.KL TSH Resources Berhad
1.1800
+1.72%
 
HARRMALAYA.NS Harrisons Malayalam Limited
277.55
+5.19%
 
DSNG.JK PT Dharma Satya Nusantara Tbk
1,005.00
-8.22%
 
2054.KL TDM Berhad
0.2100
+2.44%
 
5319.KL MKH Oil Palm (East Kalimantan) Berhad
0.6350
+0.79%
 
2291.KL Genting Plantations Berhad
5.69
0.00%
 
5012.KL Ta Ann Holdings Berhad
4.1000
-0.73%
 
5027.KL Kim Loong Resources Berhad
2.3500
-0.42%