Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

FM Global Logistics Holdings Berhad (7210.KL)

Compare

0.5800

-0.0050

(-0.85%)

At close: 4:50:57 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.5850	0.5850	0.5800	0.5800	0.5800	70,600
Feb 20, 2025	0.5850	0.5850	0.5850	0.5850	0.5850	500
Feb 19, 2025	0.5900	0.5900	0.5750	0.5850	0.5850	95,200
Feb 18, 2025	0.5800	0.5950	0.5750	0.5900	0.5900	55,100
Feb 17, 2025	0.5850	0.5850	0.5850	0.5850	0.5850	35,000
Feb 14, 2025	0.5800	0.5800	0.5750	0.5750	0.5750	78,700
Feb 13, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	14,000
Feb 12, 2025	0.5850	0.5850	0.5800	0.5800	0.5800	26,000
Feb 10, 2025	0.5850	0.5850	0.5800	0.5800	0.5800	29,500
Feb 7, 2025	0.5850	0.5850	0.5850	0.5850	0.5850	59,000
Feb 6, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	9,000
Feb 5, 2025	0.5900	0.5900	0.5750	0.5850	0.5850	55,500
Feb 4, 2025	0.5850	0.5850	0.5850	0.5850	0.5850	25,200
Feb 3, 2025	0.5800	0.5850	0.5800	0.5850	0.5850	195,500
Jan 31, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	23,000
Jan 28, 2025	0.5750	0.5850	0.5750	0.5850	0.5850	11,000
Jan 27, 2025	0.5750	0.5750	0.5750	0.5750	0.5750	4,400
Jan 24, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	7,400
Jan 23, 2025	0.5750	0.5850	0.5750	0.5800	0.5800	51,200
Jan 22, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	1,500
Jan 21, 2025	0.5750	0.5850	0.5750	0.5850	0.5850	48,400
Jan 20, 2025	0.5750	0.5750	0.5750	0.5750	0.5750	165,300
Jan 17, 2025	0.5750	0.5850	0.5750	0.5800	0.5800	26,100
Jan 16, 2025	0.5750	0.5850	0.5750	0.5800	0.5800	83,000
Jan 15, 2025	0.5800	0.5900	0.5750	0.5750	0.5750	30,400
Jan 14, 2025	0.5850	0.5850	0.5800	0.5800	0.5800	27,000
Jan 13, 2025	0.5750	0.5800	0.5750	0.5800	0.5800	7,700
Jan 10, 2025	0.5800	0.5800	0.5750	0.5800	0.5800	22,000
Jan 9, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	88,200
Jan 8, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	112,800
Jan 7, 2025	0.5800	0.5850	0.5800	0.5850	0.5850	43,900
Jan 6, 2025	0.5900	0.5900	0.5800	0.5800	0.5800	86,100
Jan 3, 2025	0.5850	0.5850	0.5850	0.5850	0.5850	41,200
Jan 2, 2025	0.5800	0.5850	0.5800	0.5850	0.5850	16,200
Dec 31, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	19,800
Dec 30, 2024	0.5800	0.5800	0.5750	0.5800	0.5800	41,500
Dec 27, 2024	0.5850	0.5850	0.5800	0.5800	0.5800	12,200
Dec 26, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	23,000
Dec 24, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	9,000
Dec 23, 2024	0.5850	0.5850	0.5800	0.5800	0.5800	10,000
Dec 20, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	71,800
Dec 19, 2024	0.5750	0.5850	0.5750	0.5800	0.5800	38,900
Dec 18, 2024	0.5750	0.5900	0.5750	0.5750	0.5750	118,100
Dec 17, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	38,500
Dec 16, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	60,000
Dec 13, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	67,300
Dec 12, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	125,600
Dec 11, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	23,000
Dec 10, 2024	0.5850	0.5850	0.5800	0.5800	0.5800	64,600
Dec 9, 2024	0.5800	0.5850	0.5750	0.5850	0.5850	19,900
Dec 6, 2024	0.5800	0.5850	0.5800	0.5850	0.5850	52,000
Dec 5, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	64,000
Dec 4, 2024	0.5750	0.5800	0.5750	0.5800	0.5800	21,000
Dec 3, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	231,400
Dec 2, 2024	0.5850	0.5850	0.5700	0.5700	0.5700	505,100
Nov 29, 2024	0.5800	0.5850	0.5800	0.5850	0.5850	156,300
Nov 28, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	71,900
Nov 27, 2024	0.5900	0.5900	0.5850	0.5850	0.5850	116,600
Nov 26, 2024	0.5900	0.5900	0.5850	0.5900	0.5900	392,300
Nov 25, 2024	0.5850	0.5900	0.5850	0.5850	0.5850	49,000
Nov 22, 2024	0.5900	0.5900	0.5850	0.5900	0.5900	7,900
Nov 21, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	17,000
Nov 20, 2024	0.5900	0.5900	0.5850	0.5850	0.5850	30,500
Nov 19, 2024	0.5900	0.5900	0.5850	0.5850	0.5850	20,500
Nov 18, 2024	0.5850	0.5950	0.5800	0.5850	0.5850	407,400
Nov 15, 2024	0.5900	0.5950	0.5900	0.5950	0.5950	1,400
Nov 14, 2024	0.5850	0.6000	0.5850	0.5850	0.5850	147,900
Nov 13, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	59,700
Nov 12, 2024	0.5950	0.5950	0.5850	0.5900	0.5900	33,800
Nov 11, 2024	0.5950	0.5950	0.5850	0.5950	0.5950	157,000
Nov 8, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	3,300
Nov 7, 2024	0.5950	0.6000	0.5950	0.6000	0.6000	11,900
Nov 6, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	60,400
Nov 5, 2024	0.5900	0.5900	0.5850	0.5850	0.5850	33,700
Nov 4, 2024	0.5950	0.5950	0.5850	0.5900	0.5900	408,800
Nov 1, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	2,000
Oct 30, 2024	0.5900	0.6000	0.5900	0.5950	0.5950	66,800
Oct 29, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	13,000
Oct 28, 2024	0.5950	0.6050	0.5950	0.5950	0.5950	303,600
Oct 25, 2024	0.5950	0.6000	0.5950	0.5950	0.5950	61,700
Oct 24, 2024	0.6000	0.6000	0.5950	0.5950	0.5950	82,400
Oct 23, 2024	0.5900	0.5950	0.5900	0.5950	0.5950	125,200
Oct 22, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	88,200
Oct 21, 2024	0.5950	0.5950	0.5900	0.5900	0.5900	136,500
Oct 18, 2024	0.5850	0.5950	0.5850	0.5900	0.5900	87,800
Oct 17, 2024	0.5900	0.5900	0.5850	0.5900	0.5900	144,300
Oct 16, 2024	0.5850	0.5900	0.5850	0.5850	0.5850	87,400
Oct 15, 2024	0.5850	0.5850	0.5800	0.5800	0.5800	123,800
Oct 14, 2024	0.5800	0.5950	0.5800	0.5800	0.5800	44,200
Oct 11, 2024	0.5850	0.5850	0.5800	0.5800	0.5800	34,200
Oct 10, 2024	0.5850	0.5850	0.5800	0.5850	0.5850	93,000
Oct 9, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	13,000
Oct 8, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	183,900
Oct 7, 2024	0.5850	0.5850	0.5800	0.5800	0.5800	45,100
Oct 4, 2024	0.5800	0.5850	0.5800	0.5850	0.5850	118,300
Oct 3, 2024	0.5800	0.5850	0.5800	0.5800	0.5800	108,000
Oct 2, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	246,500
Oct 1, 2024	0.5900	0.5950	0.5900	0.5900	0.5900	237,600
Sep 30, 2024	0.5900	0.5950	0.5850	0.5950	0.5950	276,100
Sep 27, 2024	0.0300 Dividend
Sep 27, 2024	0.6050	0.6050	0.5950	0.6050	0.6050	234,500
Sep 26, 2024	0.6300	0.6350	0.6250	0.6300	0.6000	258,800
Sep 25, 2024	0.6350	0.6350	0.6250	0.6300	0.6000	390,400
Sep 24, 2024	0.6300	0.6300	0.6250	0.6300	0.6000	263,500
Sep 23, 2024	0.6250	0.6300	0.6250	0.6250	0.5952	180,800
Sep 20, 2024	0.6300	0.6350	0.6250	0.6250	0.5952	322,700
Sep 19, 2024	0.6200	0.6300	0.6200	0.6300	0.6000	805,500
Sep 18, 2024	0.6250	0.6250	0.6200	0.6250	0.5952	88,300
Sep 17, 2024	0.6250	0.6250	0.6200	0.6200	0.5905	102,400
Sep 13, 2024	0.6200	0.6200	0.6150	0.6200	0.5905	188,500
Sep 12, 2024	0.6200	0.6200	0.6150	0.6200	0.5905	29,900
Sep 11, 2024	0.6150	0.6150	0.6100	0.6150	0.5857	181,800
Sep 10, 2024	0.6150	0.6200	0.6100	0.6100	0.5810	601,100
Sep 9, 2024	0.6100	0.6150	0.6050	0.6150	0.5857	271,000
Sep 6, 2024	0.6150	0.6150	0.6100	0.6100	0.5810	149,700
Sep 5, 2024	0.6100	0.6150	0.6100	0.6150	0.5857	109,300
Sep 4, 2024	0.6100	0.6150	0.6100	0.6100	0.5810	257,900
Sep 3, 2024	0.6100	0.6150	0.6100	0.6150	0.5857	218,500
Sep 2, 2024	0.6150	0.6150	0.6100	0.6100	0.5810	194,100
Aug 30, 2024	0.6000	0.6100	0.6000	0.6100	0.5810	124,800
Aug 29, 2024	0.6100	0.6100	0.6000	0.6000	0.5714	540,000
Aug 28, 2024	0.6100	0.6150	0.6050	0.6100	0.5810	306,700
Aug 27, 2024	0.6000	0.6150	0.6000	0.6050	0.5762	473,300
Aug 26, 2024	0.5950	0.6000	0.5950	0.6000	0.5714	72,400
Aug 23, 2024	0.5900	0.5950	0.5900	0.5950	0.5667	126,200
Aug 22, 2024	0.5900	0.5900	0.5900	0.5900	0.5619	14,000
Aug 21, 2024	0.5900	0.5900	0.5900	0.5900	0.5619	30,000
Aug 20, 2024	0.5900	0.5950	0.5900	0.5900	0.5619	20,100
Aug 19, 2024	0.5850	0.5900	0.5850	0.5900	0.5619	124,000
Aug 16, 2024	0.5900	0.5900	0.5850	0.5900	0.5619	75,000
Aug 15, 2024	0.5900	0.5900	0.5900	0.5900	0.5619	20,100
Aug 14, 2024	0.5850	0.5900	0.5850	0.5900	0.5619	68,600
Aug 13, 2024	0.5900	0.5900	0.5850	0.5850	0.5571	135,500
Aug 12, 2024	0.5950	0.5950	0.5900	0.5900	0.5619	58,000
Aug 9, 2024	0.5900	0.5950	0.5850	0.5850	0.5571	40,100
Aug 8, 2024	0.5850	0.5900	0.5800	0.5800	0.5524	165,200
Aug 7, 2024	0.5850	0.5900	0.5800	0.5850	0.5571	180,800
Aug 6, 2024	0.5650	0.5850	0.5650	0.5850	0.5571	627,300
Aug 5, 2024	0.6000	0.6000	0.5700	0.5700	0.5429	1,310,100
Aug 2, 2024	0.6050	0.6050	0.5950	0.6000	0.5714	442,100
Aug 1, 2024	0.6050	0.6100	0.6050	0.6100	0.5810	80,200
Jul 31, 2024	0.6100	0.6100	0.5900	0.6000	0.5714	1,024,800
Jul 30, 2024	0.6200	0.6200	0.6150	0.6150	0.5857	36,200
Jul 29, 2024	0.6250	0.6250	0.6150	0.6200	0.5905	280,800
Jul 26, 2024	0.6150	0.6200	0.6150	0.6150	0.5857	90,500
Jul 25, 2024	0.6150	0.6200	0.6100	0.6100	0.5810	145,200
Jul 24, 2024	0.6150	0.6200	0.6150	0.6150	0.5857	56,600
Jul 23, 2024	0.6200	0.6200	0.6150	0.6150	0.5857	113,500
Jul 22, 2024	0.6350	0.6350	0.6150	0.6200	0.5905	175,500
Jul 19, 2024	0.6350	0.6350	0.6250	0.6300	0.6000	58,200
Jul 18, 2024	0.6150	0.6350	0.6150	0.6350	0.6048	456,200
Jul 17, 2024	0.6150	0.6150	0.6100	0.6150	0.5857	249,300
Jul 16, 2024	0.6150	0.6150	0.6150	0.6150	0.5857	239,600
Jul 15, 2024	0.6150	0.6150	0.6150	0.6150	0.5857	302,700
Jul 12, 2024	0.6050	0.6200	0.6050	0.6150	0.5857	736,400
Jul 11, 2024	0.6100	0.6150	0.6050	0.6050	0.5762	35,800
Jul 10, 2024	0.6150	0.6150	0.6050	0.6050	0.5762	153,800
Jul 9, 2024	0.6100	0.6100	0.6100	0.6100	0.5810	141,600
Jul 5, 2024	0.6100	0.6100	0.6050	0.6100	0.5810	163,800
Jul 4, 2024	0.6100	0.6200	0.6100	0.6100	0.5810	476,000
Jul 3, 2024	0.6100	0.6150	0.6000	0.6100	0.5810	286,400
Jul 2, 2024	0.6100	0.6100	0.6000	0.6050	0.5762	1,095,900
Jul 1, 2024	0.6200	0.6200	0.6100	0.6100	0.5810	95,900
Jun 28, 2024	0.6050	0.6250	0.6000	0.6100	0.5810	305,100
Jun 27, 2024	0.6050	0.6100	0.6000	0.6050	0.5762	446,000
Jun 26, 2024	0.6100	0.6200	0.6000	0.6100	0.5810	1,317,700
Jun 25, 2024	0.6200	0.6200	0.5950	0.6050	0.5762	1,003,800
Jun 24, 2024	0.6250	0.6350	0.6200	0.6200	0.5905	217,700
Jun 21, 2024	0.6300	0.6350	0.6250	0.6300	0.6000	183,100
Jun 20, 2024	0.6250	0.6350	0.6250	0.6300	0.6000	321,600
Jun 19, 2024	0.6300	0.6350	0.6250	0.6300	0.6000	199,600
Jun 18, 2024	0.6450	0.6450	0.6250	0.6300	0.6000	1,304,200
Jun 14, 2024	0.6350	0.6500	0.6350	0.6400	0.6095	701,100
Jun 13, 2024	0.6350	0.6400	0.6300	0.6350	0.6048	760,400
Jun 12, 2024	0.6550	0.6550	0.6300	0.6350	0.6048	2,170,300
Jun 11, 2024	0.6900	0.6950	0.6600	0.6600	0.6286	2,410,000
Jun 10, 2024	0.6900	0.6950	0.6750	0.6900	0.6571	1,353,100
Jun 7, 2024	0.6950	0.6950	0.6850	0.6850	0.6524	666,900
Jun 6, 2024	0.6900	0.7000	0.6850	0.6950	0.6619	1,932,900
Jun 5, 2024	0.6850	0.6950	0.6800	0.6900	0.6571	1,370,700
Jun 4, 2024	0.6700	0.6850	0.6650	0.6850	0.6524	1,364,100
May 31, 2024	0.6500	0.6500	0.6450	0.6450	0.6143	221,200
May 30, 2024	0.6400	0.6500	0.6400	0.6500	0.6190	138,300
May 29, 2024	0.6600	0.6600	0.6400	0.6450	0.6143	671,300
May 28, 2024	0.6750	0.6750	0.6500	0.6600	0.6286	1,586,100
May 27, 2024	0.6500	0.6750	0.6500	0.6650	0.6333	2,241,300
May 24, 2024	0.6350	0.6450	0.6300	0.6400	0.6095	775,300
May 23, 2024	0.6350	0.6450	0.6350	0.6350	0.6048	1,933,600
May 21, 2024	0.6300	0.6350	0.6300	0.6300	0.6000	319,800
May 20, 2024	0.6300	0.6350	0.6250	0.6250	0.5952	491,500
May 17, 2024	0.6250	0.6300	0.6200	0.6250	0.5952	866,000
May 16, 2024	0.6200	0.6350	0.6200	0.6250	0.5952	622,700
May 15, 2024	0.6300	0.6300	0.6150	0.6200	0.5905	535,300
May 14, 2024	0.6200	0.6300	0.6200	0.6250	0.5952	415,000
May 13, 2024	0.6200	0.6250	0.6200	0.6200	0.5905	392,700
May 10, 2024	0.6200	0.6350	0.6050	0.6050	0.5762	1,269,000
May 9, 2024	0.6000	0.6250	0.6000	0.6200	0.5905	825,600
May 8, 2024	0.6050	0.6050	0.5950	0.6000	0.5714	252,100
May 7, 2024	0.6000	0.6050	0.6000	0.6000	0.5714	119,600
May 6, 2024	0.6050	0.6050	0.6000	0.6000	0.5714	310,100
May 3, 2024	0.6000	0.6000	0.5950	0.6000	0.5714	363,100
May 2, 2024	0.6000	0.6000	0.5950	0.5950	0.5667	105,900
Apr 30, 2024	0.6050	0.6050	0.5950	0.5950	0.5667	354,000
Apr 29, 2024	0.6000	0.6050	0.6000	0.6000	0.5714	135,400
Apr 26, 2024	0.6000	0.6000	0.6000	0.6000	0.5714	85,200
Apr 25, 2024	0.6000	0.6050	0.5950	0.6000	0.5714	380,400
Apr 24, 2024	0.6000	0.6050	0.6000	0.6000	0.5714	160,700
Apr 23, 2024	0.5950	0.6000	0.5950	0.6000	0.5714	214,200
Apr 22, 2024	0.5850	0.5950	0.5850	0.5950	0.5667	147,100
Apr 19, 2024	0.5950	0.5950	0.5850	0.5850	0.5571	749,800
Apr 18, 2024	0.5950	0.5950	0.5950	0.5950	0.5667	133,500
Apr 17, 2024	0.5950	0.6000	0.5900	0.5950	0.5667	56,100
Apr 16, 2024	0.6050	0.6050	0.5900	0.5900	0.5619	1,113,400
Apr 15, 2024	0.6050	0.6050	0.6000	0.6050	0.5762	115,300
Apr 12, 2024	0.6000	0.6100	0.6000	0.6050	0.5762	345,500
Apr 9, 2024	0.5950	0.6000	0.5950	0.6000	0.5714	82,100
Apr 8, 2024	0.6050	0.6050	0.6000	0.6000	0.5714	176,400
Apr 5, 2024	0.6000	0.6050	0.6000	0.6050	0.5762	89,000
Apr 4, 2024	0.5950	0.6050	0.5950	0.6050	0.5762	123,000
Apr 3, 2024	0.6000	0.6000	0.5950	0.5950	0.5667	236,000
Apr 2, 2024	0.6000	0.6000	0.6000	0.6000	0.5714	63,800
Apr 1, 2024	0.6000	0.6100	0.6000	0.6050	0.5762	120,000
Mar 29, 2024	0.6000	0.6000	0.5950	0.5950	0.5667	46,000
Mar 27, 2024	0.0100 Dividend
Mar 27, 2024	0.6100	0.6100	0.6000	0.6000	0.5714	43,000
Mar 26, 2024	0.6000	0.6100	0.6000	0.6100	0.5714	126,000
Mar 25, 2024	0.6100	0.6100	0.6050	0.6050	0.5667	168,700
Mar 22, 2024	0.6050	0.6050	0.6050	0.6050	0.5667	53,500
Mar 21, 2024	0.6000	0.6050	0.6000	0.6050	0.5667	459,500
Mar 20, 2024	0.5900	0.6000	0.5900	0.6000	0.5621	282,000
Mar 19, 2024	0.5950	0.6000	0.5900	0.5900	0.5527	239,100
Mar 18, 2024	0.6000	0.6000	0.5950	0.6000	0.5621	268,000
Mar 15, 2024	0.6000	0.6000	0.5950	0.5950	0.5574	152,300
Mar 14, 2024	0.5900	0.6000	0.5900	0.6000	0.5621	220,300
Mar 13, 2024	0.5950	0.6000	0.5900	0.6000	0.5621	132,100
Mar 12, 2024	0.5950	0.6000	0.5900	0.5900	0.5527	428,300
Mar 11, 2024	0.5900	0.5950	0.5900	0.5950	0.5574	180,000
Mar 8, 2024	0.6000	0.6000	0.5950	0.5950	0.5574	372,000
Mar 7, 2024	0.6000	0.6000	0.5950	0.6000	0.5621	209,600
Mar 6, 2024	0.5950	0.6000	0.5950	0.6000	0.5621	188,400
Mar 5, 2024	0.5950	0.5950	0.5900	0.5950	0.5574	107,200
Mar 4, 2024	0.5900	0.5950	0.5850	0.5900	0.5527	108,400
Mar 1, 2024	0.5800	0.5900	0.5800	0.5900	0.5527	92,700
Feb 29, 2024	0.5850	0.5900	0.5800	0.5800	0.5433	147,500
Feb 28, 2024	0.5800	0.5950	0.5800	0.5850	0.5480	203,800
Feb 27, 2024	0.6050	0.6100	0.5700	0.5850	0.5480	3,536,000
Feb 26, 2024	0.6150	0.6150	0.6050	0.6050	0.5667	273,400
Feb 23, 2024	0.6150	0.6200	0.6150	0.6150	0.5761	171,400
Feb 22, 2024	0.6250	0.6250	0.6150	0.6150	0.5761	180,400
Feb 21, 2024	0.6250	0.6250	0.6200	0.6250	0.5855	142,100

7053.KL See Hup Consolidated Berhad

0.9000

0.00%

8397.KL Tiong Nam Logistics Holdings Berhad

0.6950

+2.21%

0305.KL Sin-Kung Logistics Berhad

0.1400

-3.45%

0199.KL Tri-Mode System (M) Berhad

0.2400

-4.00%

5140.KL TASCO Berhad

0.6850

+0.74%

0299.KL AGX Group Berhad

0.5300

0.00%

4634.KL Pos Malaysia Berhad

0.2150

-2.27%

0080.KL Straits Energy Resources Berhad

0.1000

+5.26%

0048.KL Ancom Logistics Berhad

0.1150

0.00%

5267.KL Xin Hwa Holdings Berhad

0.1700

-5.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FM Global Logistics Holdings Berhad (7210.KL)

Related Tickers