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

Kuala Lumpur - Delayed Quote MYR

FM Global Logistics Holdings Berhad (7210.KL)

0.5700
-0.0050
(-0.87%)
At close: 9:40:31 AM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.57000.57000.57000.57000.57005,000
May 5, 20250.58500.58500.57500.57500.57507,600
May 2, 20250.58000.58500.58000.58000.580051,500
Apr 30, 20250.57500.57500.57000.57500.575045,000
Apr 29, 20250.57500.58000.57500.58000.5800172,800
Apr 28, 20250.57500.57500.57500.57500.575037,900
Apr 25, 20250.57500.57500.56500.56500.565029,300
Apr 24, 20250.57000.57000.57000.57000.5700136,800
Apr 23, 20250.56500.56500.56000.56500.5650148,200
Apr 22, 20250.56500.56500.56500.56500.56504,000
Apr 21, 20250.56500.56500.56000.56000.560014,500
Apr 18, 20250.57500.57500.56500.56500.565032,200
Apr 17, 20250.56000.56000.55500.55500.555012,400
Apr 16, 20250.55500.56000.55500.56000.560031,900
Apr 15, 20250.56500.56500.54500.55500.5550158,900
Apr 14, 20250.57000.57000.55500.55500.555059,200
Apr 11, 20250.55000.55000.54500.54500.5450156,600
Apr 10, 20250.55000.56500.54500.54500.5450191,500
Apr 9, 20250.55000.55000.52500.53000.5300423,100
Apr 8, 20250.57000.57000.55000.56000.5600410,700
Apr 7, 20250.57500.57500.54000.55000.5500637,000
Apr 4, 20250.58000.58500.57500.58000.5800230,600
Apr 3, 20250.59000.59000.58000.58000.5800222,200
Apr 2, 20250.58000.58500.58000.58500.5850218,700
Mar 28, 20250.57500.58000.57500.58000.5800193,000
Mar 27, 2025 0.015 Dividend
Mar 27, 20250.57500.57500.57000.57500.575050,300
Mar 26, 20250.58500.58500.58500.58500.5700216,400
Mar 25, 20250.58000.58500.58000.58500.570055,800
Mar 24, 20250.59000.59000.58000.58500.570067,200
Mar 21, 20250.59000.59000.58000.58000.565139,500
Mar 20, 20250.58000.58500.58000.58500.570054,900
Mar 19, 20250.58000.58000.58000.58000.565122,500
Mar 17, 20250.58000.58000.58000.58000.565153,300
Mar 14, 20250.57500.57500.57000.57500.560341,000
Mar 13, 20250.58000.58000.57500.57500.560358,500
Mar 12, 20250.57500.58000.57500.57500.5603179,900
Mar 11, 20250.58000.58000.57500.57500.560391,300
Mar 10, 20250.58500.58500.58000.58000.5651100,000
Mar 7, 20250.58000.58000.58000.58000.5651104,800
Mar 6, 20250.59000.59000.58500.58500.57009,400
Mar 5, 20250.58000.59000.57500.58500.570045,200
Mar 4, 20250.58500.58500.58000.58000.5651154,000
Mar 3, 20250.58500.59000.58000.58500.5700142,300
Feb 28, 20250.58500.59500.58500.58500.5700196,100
Feb 27, 20250.58500.59000.58500.58500.5700131,000
Feb 26, 20250.59000.59000.58500.58500.5700133,100
Feb 25, 20250.58000.59000.57500.59000.574987,500
Feb 24, 20250.58000.58000.57500.57500.5603139,100
Feb 21, 20250.58500.58500.58000.58000.565170,600
Feb 20, 20250.58500.58500.58500.58500.5700500
Feb 19, 20250.59000.59000.57500.58500.570095,200
Feb 18, 20250.58000.59500.57500.59000.574955,100
Feb 17, 20250.58500.58500.58500.58500.570035,000
Feb 14, 20250.58000.58000.57500.57500.560378,700
Feb 13, 20250.58000.58000.58000.58000.565114,000
Feb 12, 20250.58500.58500.58000.58000.565126,000
Feb 10, 20250.58500.58500.58000.58000.565129,500
Feb 7, 20250.58500.58500.58500.58500.570059,000
Feb 6, 20250.58000.58000.58000.58000.56519,000
Feb 5, 20250.59000.59000.57500.58500.570055,500
Feb 4, 20250.58500.58500.58500.58500.570025,200
Feb 3, 20250.58000.58500.58000.58500.5700195,500
Jan 31, 20250.58000.58000.58000.58000.565123,000
Jan 28, 20250.57500.58500.57500.58500.570011,000
Jan 27, 20250.57500.57500.57500.57500.56034,400
Jan 24, 20250.58000.58000.58000.58000.56517,400
Jan 23, 20250.57500.58500.57500.58000.565151,200
Jan 22, 20250.58000.58000.58000.58000.56511,500
Jan 21, 20250.57500.58500.57500.58500.570048,400
Jan 20, 20250.57500.57500.57500.57500.5603165,300
Jan 17, 20250.57500.58500.57500.58000.565126,100
Jan 16, 20250.57500.58500.57500.58000.565183,000
Jan 15, 20250.58000.59000.57500.57500.560330,400
Jan 14, 20250.58500.58500.58000.58000.565127,000
Jan 13, 20250.57500.58000.57500.58000.56517,700
Jan 10, 20250.58000.58000.57500.58000.565122,000
Jan 9, 20250.58000.58000.58000.58000.565188,200
Jan 8, 20250.58000.58000.58000.58000.5651112,800
Jan 7, 20250.58000.58500.58000.58500.570043,900
Jan 6, 20250.59000.59000.58000.58000.565186,100
Jan 3, 20250.58500.58500.58500.58500.570041,200
Jan 2, 20250.58000.58500.58000.58500.570016,200
Dec 31, 20240.58000.58000.58000.58000.565119,800
Dec 30, 20240.58000.58000.57500.58000.565141,500
Dec 27, 20240.58500.58500.58000.58000.565112,200
Dec 26, 20240.57500.57500.57500.57500.560323,000
Dec 24, 20240.57500.57500.57500.57500.56039,000
Dec 23, 20240.58500.58500.58000.58000.565110,000
Dec 20, 20240.58000.58000.58000.58000.565171,800
Dec 19, 20240.57500.58500.57500.58000.565138,900
Dec 18, 20240.57500.59000.57500.57500.5603118,100
Dec 17, 20240.58000.58000.58000.58000.565138,500
Dec 16, 20240.58000.58000.58000.58000.565160,000
Dec 13, 20240.58000.58000.58000.58000.565167,300
Dec 12, 20240.58000.58000.58000.58000.5651125,600
Dec 11, 20240.58000.58000.58000.58000.565123,000
Dec 10, 20240.58500.58500.58000.58000.565164,600
Dec 9, 20240.58000.58500.57500.58500.570019,900
Dec 6, 20240.58000.58500.58000.58500.570052,000
Dec 5, 20240.58000.58000.58000.58000.565164,000
Dec 4, 20240.57500.58000.57500.58000.565121,000
Dec 3, 20240.57000.58000.57000.58000.5651231,400
Dec 2, 20240.58500.58500.57000.57000.5554505,100
Nov 29, 20240.58000.58500.58000.58500.5700156,300
Nov 28, 20240.58500.58500.58500.58500.570071,900
Nov 27, 20240.59000.59000.58500.58500.5700116,600
Nov 26, 20240.59000.59000.58500.59000.5749392,300
Nov 25, 20240.58500.59000.58500.58500.570049,000
Nov 22, 20240.59000.59000.58500.59000.57497,900
Nov 21, 20240.58500.58500.58500.58500.570017,000
Nov 20, 20240.59000.59000.58500.58500.570030,500
Nov 19, 20240.59000.59000.58500.58500.570020,500
Nov 18, 20240.58500.59500.58000.58500.5700407,400
Nov 15, 20240.59000.59500.59000.59500.57971,400
Nov 14, 20240.58500.60000.58500.58500.5700147,900
Nov 13, 20240.59000.59000.59000.59000.574959,700
Nov 12, 20240.59500.59500.58500.59000.574933,800
Nov 11, 20240.59500.59500.58500.59500.5797157,000
Nov 8, 20240.59500.59500.59500.59500.57973,300
Nov 7, 20240.59500.60000.59500.60000.584611,900
Nov 6, 20240.59000.59000.59000.59000.574960,400
Nov 5, 20240.59000.59000.58500.58500.570033,700
Nov 4, 20240.59500.59500.58500.59000.5749408,800
Nov 1, 20240.59500.59500.59500.59500.57972,000
Oct 30, 20240.59000.60000.59000.59500.579766,800
Oct 29, 20240.59000.59000.59000.59000.574913,000
Oct 28, 20240.59500.60500.59500.59500.5797303,600
Oct 25, 20240.59500.60000.59500.59500.579761,700
Oct 24, 20240.60000.60000.59500.59500.579782,400
Oct 23, 20240.59000.59500.59000.59500.5797125,200
Oct 22, 20240.59000.59000.59000.59000.574988,200
Oct 21, 20240.59500.59500.59000.59000.5749136,500
Oct 18, 20240.58500.59500.58500.59000.574987,800
Oct 17, 20240.59000.59000.58500.59000.5749144,300
Oct 16, 20240.58500.59000.58500.58500.570087,400
Oct 15, 20240.58500.58500.58000.58000.5651123,800
Oct 14, 20240.58000.59500.58000.58000.565144,200
Oct 11, 20240.58500.58500.58000.58000.565134,200
Oct 10, 20240.58500.58500.58000.58500.570093,000
Oct 9, 20240.58500.58500.58500.58500.570013,000
Oct 8, 20240.58000.59000.58000.59000.5749183,900
Oct 7, 20240.58500.58500.58000.58000.565145,100
Oct 4, 20240.58000.58500.58000.58500.5700118,300
Oct 3, 20240.58000.58500.58000.58000.5651108,000
Oct 2, 20240.59000.59000.58000.58000.5651246,500
Oct 1, 20240.59000.59500.59000.59000.5749237,600
Sep 30, 20240.59000.59500.58500.59500.5797276,100
Sep 27, 2024 0.03 Dividend
Sep 27, 20240.60500.60500.59500.60500.5895234,500
Sep 26, 20240.63000.63500.62500.63000.5846258,800
Sep 25, 20240.63500.63500.62500.63000.5846390,400
Sep 24, 20240.63000.63000.62500.63000.5846263,500
Sep 23, 20240.62500.63000.62500.62500.5800180,800
Sep 20, 20240.63000.63500.62500.62500.5800322,700
Sep 19, 20240.62000.63000.62000.63000.5846805,500
Sep 18, 20240.62500.62500.62000.62500.580088,300
Sep 17, 20240.62500.62500.62000.62000.5753102,400
Sep 13, 20240.62000.62000.61500.62000.5753188,500
Sep 12, 20240.62000.62000.61500.62000.575329,900
Sep 11, 20240.61500.61500.61000.61500.5707181,800
Sep 10, 20240.61500.62000.61000.61000.5661601,100
Sep 9, 20240.61000.61500.60500.61500.5707271,000
Sep 6, 20240.61500.61500.61000.61000.5661149,700
Sep 5, 20240.61000.61500.61000.61500.5707109,300
Sep 4, 20240.61000.61500.61000.61000.5661257,900
Sep 3, 20240.61000.61500.61000.61500.5707218,500
Sep 2, 20240.61500.61500.61000.61000.5661194,100
Aug 30, 20240.60000.61000.60000.61000.5661124,800
Aug 29, 20240.61000.61000.60000.60000.5568540,000
Aug 28, 20240.61000.61500.60500.61000.5661306,700
Aug 27, 20240.60000.61500.60000.60500.5614473,300
Aug 26, 20240.59500.60000.59500.60000.556872,400
Aug 23, 20240.59000.59500.59000.59500.5521126,200
Aug 22, 20240.59000.59000.59000.59000.547514,000
Aug 21, 20240.59000.59000.59000.59000.547530,000
Aug 20, 20240.59000.59500.59000.59000.547520,100
Aug 19, 20240.58500.59000.58500.59000.5475124,000
Aug 16, 20240.59000.59000.58500.59000.547575,000
Aug 15, 20240.59000.59000.59000.59000.547520,100
Aug 14, 20240.58500.59000.58500.59000.547568,600
Aug 13, 20240.59000.59000.58500.58500.5429135,500
Aug 12, 20240.59500.59500.59000.59000.547558,000
Aug 9, 20240.59000.59500.58500.58500.542940,100
Aug 8, 20240.58500.59000.58000.58000.5382165,200
Aug 7, 20240.58500.59000.58000.58500.5429180,800
Aug 6, 20240.56500.58500.56500.58500.5429627,300
Aug 5, 20240.60000.60000.57000.57000.52891,310,100
Aug 2, 20240.60500.60500.59500.60000.5568442,100
Aug 1, 20240.60500.61000.60500.61000.566180,200
Jul 31, 20240.61000.61000.59000.60000.55681,024,800
Jul 30, 20240.62000.62000.61500.61500.570736,200
Jul 29, 20240.62500.62500.61500.62000.5753280,800
Jul 26, 20240.61500.62000.61500.61500.570790,500
Jul 25, 20240.61500.62000.61000.61000.5661145,200
Jul 24, 20240.61500.62000.61500.61500.570756,600
Jul 23, 20240.62000.62000.61500.61500.5707113,500
Jul 22, 20240.63500.63500.61500.62000.5753175,500
Jul 19, 20240.63500.63500.62500.63000.584658,200
Jul 18, 20240.61500.63500.61500.63500.5893456,200
Jul 17, 20240.61500.61500.61000.61500.5707249,300
Jul 16, 20240.61500.61500.61500.61500.5707239,600
Jul 15, 20240.61500.61500.61500.61500.5707302,700
Jul 12, 20240.60500.62000.60500.61500.5707736,400
Jul 11, 20240.61000.61500.60500.60500.561435,800
Jul 10, 20240.61500.61500.60500.60500.5614153,800
Jul 9, 20240.61000.61000.61000.61000.5661141,600
Jul 5, 20240.61000.61000.60500.61000.5661163,800
Jul 4, 20240.61000.62000.61000.61000.5661476,000
Jul 3, 20240.61000.61500.60000.61000.5661286,400
Jul 2, 20240.61000.61000.60000.60500.56141,095,900
Jul 1, 20240.62000.62000.61000.61000.566195,900
Jun 28, 20240.60500.62500.60000.61000.5661305,100
Jun 27, 20240.60500.61000.60000.60500.5614446,000
Jun 26, 20240.61000.62000.60000.61000.56611,317,700
Jun 25, 20240.62000.62000.59500.60500.56141,003,800
Jun 24, 20240.62500.63500.62000.62000.5753217,700
Jun 21, 20240.63000.63500.62500.63000.5846183,100
Jun 20, 20240.62500.63500.62500.63000.5846321,600
Jun 19, 20240.63000.63500.62500.63000.5846199,600
Jun 18, 20240.64500.64500.62500.63000.58461,304,200
Jun 14, 20240.63500.65000.63500.64000.5939701,100
Jun 13, 20240.63500.64000.63000.63500.5893760,400
Jun 12, 20240.65500.65500.63000.63500.58932,170,300
Jun 11, 20240.69000.69500.66000.66000.61252,410,000
Jun 10, 20240.69000.69500.67500.69000.64031,353,100
Jun 7, 20240.69500.69500.68500.68500.6357666,900
Jun 6, 20240.69000.70000.68500.69500.64491,932,900
Jun 5, 20240.68500.69500.68000.69000.64031,370,700
Jun 4, 20240.67000.68500.66500.68500.63571,364,100
May 31, 20240.65000.65000.64500.64500.5985221,200
May 30, 20240.64000.65000.64000.65000.6032138,300
May 29, 20240.66000.66000.64000.64500.5985671,300
May 28, 20240.67500.67500.65000.66000.61251,586,100
May 27, 20240.65000.67500.65000.66500.61712,241,300
May 24, 20240.63500.64500.63000.64000.5939775,300
May 23, 20240.63500.64500.63500.63500.58931,933,600
May 21, 20240.63000.63500.63000.63000.5846319,800
May 20, 20240.63000.63500.62500.62500.5800491,500
May 17, 20240.62500.63000.62000.62500.5800866,000
May 16, 20240.62000.63500.62000.62500.5800622,700
May 15, 20240.63000.63000.61500.62000.5753535,300
May 14, 20240.62000.63000.62000.62500.5800415,000
May 13, 20240.62000.62500.62000.62000.5753392,700
May 10, 20240.62000.63500.60500.60500.56141,269,000
May 9, 20240.60000.62500.60000.62000.5753825,600
May 8, 20240.60500.60500.59500.60000.5568252,100
May 7, 20240.60000.60500.60000.60000.5568119,600
May 6, 20240.60500.60500.60000.60000.5568310,100