Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

FITTERS Diversified Berhad (9318.KL)

Compare
0.0300
0.0000
(0.00%)
At close: February 21 at 4:50:00 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.03000.03500.03000.03000.0300461,400
Feb 20, 20250.03000.03500.02500.03000.03005,755,200
Feb 19, 20250.03500.03500.03000.03000.03008,929,200
Feb 18, 20250.03000.03500.03000.03500.0350151,400
Feb 17, 20250.03500.03500.03000.03000.030034,600
Feb 14, 20250.03000.03500.03000.03500.03509,700
Feb 13, 20250.03000.03000.03000.03000.03001,008,000
Feb 12, 20250.03500.03500.03000.03500.0350385,200
Feb 10, 20250.03500.03500.03000.03000.0300588,200
Feb 7, 20250.03500.03500.03000.03500.03502,970,700
Feb 6, 20250.03500.03500.03000.03000.03001,153,100
Feb 5, 20250.03000.03500.03000.03000.0300476,500
Feb 4, 20250.03500.03500.03500.03500.0350150,100
Feb 3, 20250.03000.03000.03000.03000.0300348,900
Jan 31, 20250.03500.03500.03500.03500.03501,000
Jan 28, 20250.03500.03500.03500.03500.035080,100
Jan 27, 20250.03500.03500.03000.03000.03003,000
Jan 24, 20250.03000.03500.03000.03500.0350255,000
Jan 23, 20250.03500.03500.03500.03500.035050,000
Jan 22, 20250.03500.03500.03000.03000.030055,500
Jan 21, 20250.03500.03500.03000.03500.0350490,000
Jan 20, 20250.03000.03000.03000.03000.030012,000
Jan 17, 20250.03500.03500.03500.03500.0350-
Jan 16, 20250.03500.03500.03000.03500.0350438,800
Jan 15, 20250.03000.03500.03000.03500.0350745,500
Jan 14, 20250.03500.03500.03500.03500.0350100,000
Jan 13, 20250.03000.03500.03000.03500.0350150,500
Jan 10, 20250.03500.03500.03500.03500.035084,500
Jan 9, 20250.04000.04000.03500.03500.03504,687,600
Jan 8, 20250.04000.04000.03500.03500.0350365,800
Jan 7, 20250.04000.04000.04000.04000.0400400,000
Jan 6, 20250.03500.04000.03500.04000.04006,908,900
Jan 3, 20250.03000.03500.03000.03500.0350266,300
Jan 2, 20250.03500.03500.03500.03500.0350-
Dec 31, 20240.03000.03500.03000.03500.035020,100
Dec 30, 20240.03500.03500.03000.03500.0350128,900
Dec 27, 20240.03500.03500.03000.03000.0300264,000
Dec 26, 20240.03000.03500.03000.03000.0300604,600
Dec 24, 20240.03500.03500.03500.03500.0350330,100
Dec 23, 20240.03500.03500.03000.03000.03001,764,900
Dec 20, 20240.03500.03500.03000.03000.0300301,300
Dec 19, 20240.03500.03500.03000.03500.03502,903,300
Dec 18, 20240.03500.03500.03500.03500.03501,200
Dec 17, 20240.03500.03500.03500.03500.035022,100
Dec 16, 20240.03500.03500.03500.03500.0350300,000
Dec 13, 20240.04000.04000.03500.04000.0400346,000
Dec 12, 20240.03500.04000.03500.04000.04001,033,600
Dec 11, 20240.03500.03500.03500.03500.03502,500
Dec 10, 20240.03500.04000.03500.04000.0400443,300
Dec 9, 20240.03500.04000.03500.04000.0400273,300
Dec 6, 20240.04000.04000.04000.04000.040064,000
Dec 5, 20240.04000.04000.04000.04000.040018,500
Dec 4, 20240.03500.03500.03500.03500.035055,300
Dec 3, 20240.03500.04000.03500.04000.0400261,400
Dec 2, 20240.03500.04000.03500.04000.0400187,500
Nov 29, 20240.03500.03500.03500.03500.035052,000
Nov 28, 20240.03500.04000.03500.04000.04002,511,900
Nov 27, 20240.03500.04000.03500.03500.03504,179,000
Nov 26, 20240.03500.04000.03500.03500.0350661,600
Nov 25, 20240.04000.04000.03500.03500.03501,311,200
Nov 22, 20240.04000.04000.04000.04000.0400-
Nov 21, 20240.03500.04000.03500.04000.040095,300
Nov 20, 20240.03500.03500.03500.03500.0350203,000
Nov 19, 20240.03500.04000.03500.04000.0400170,500
Nov 18, 20240.03500.04000.03500.03500.0350207,100
Nov 15, 20240.03500.04000.03000.04000.04003,172,900
Nov 14, 20240.03500.03500.03000.03500.03504,828,900
Nov 13, 20240.03500.03500.03500.03500.0350165,000
Nov 12, 20240.03500.04000.03500.03500.0350647,400
Nov 11, 20240.03500.04000.03500.04000.0400848,200
Nov 8, 20240.03500.04000.03500.03500.03502,472,000
Nov 7, 20240.04000.04000.03500.03500.03501,015,000
Nov 6, 20240.03500.04000.03500.04000.0400526,100
Nov 5, 20240.03500.04000.03500.04000.0400457,700
Nov 4, 20240.03500.04000.03500.04000.0400137,000
Nov 1, 20240.04000.04000.03500.03500.0350437,900
Oct 30, 20240.03500.04500.03500.04000.04004,911,600
Oct 29, 20240.03500.04000.03500.03500.0350125,400
Oct 28, 20240.03500.04000.03500.04000.04003,760,900
Oct 25, 20240.03500.03500.03500.03500.0350902,000
Oct 24, 20240.03500.04000.03500.03500.0350124,363,700
Oct 23, 20240.03500.04000.03500.04000.040051,600
Oct 22, 20240.03500.04000.03000.04000.04002,990,200
Oct 21, 20240.03500.03500.03500.03500.0350101,400
Oct 18, 20240.04000.04000.03500.04000.0400129,700
Oct 17, 20240.03500.04000.03500.03500.03501,401,400
Oct 16, 20240.03500.03500.03500.03500.0350529,100
Oct 15, 20240.03500.04000.03500.04000.0400783,600
Oct 14, 20240.03500.03500.03500.03500.0350390,700
Oct 11, 20240.03500.04000.03500.04000.0400628,800
Oct 10, 20240.03500.03500.03500.03500.0350468,000
Oct 9, 20240.03500.04000.03500.04000.0400809,900
Oct 8, 20240.04000.04000.03500.03500.0350652,500
Oct 7, 20240.03500.04000.03500.04000.0400745,300
Oct 4, 20240.04000.04000.04000.04000.0400137,000
Oct 3, 20240.03500.04000.03500.04000.040050,400
Oct 2, 20240.04000.04000.03500.03500.035023,100
Oct 1, 20240.03500.04000.03500.04000.040045,000
Sep 30, 20240.04000.04000.04000.04000.0400-
Sep 27, 20240.03500.04000.03500.04000.040022,000
Sep 26, 20240.03500.04000.03500.04000.040037,400
Sep 25, 20240.03500.04000.03500.04000.04001,155,800
Sep 24, 20240.03500.04000.03500.04000.0400980,700
Sep 23, 20240.03500.04000.03500.04000.0400265,100
Sep 20, 20240.03500.04000.03500.04000.0400400
Sep 19, 20240.03500.03500.03500.03500.0350300,000
Sep 18, 20240.03500.04000.03500.04000.040030,000
Sep 17, 20240.04000.04000.04000.04000.0400-
Sep 13, 20240.03500.04000.03500.04000.0400816,000
Sep 12, 20240.03500.04000.03500.04000.0400618,500
Sep 11, 20240.03500.03500.03500.03500.0350956,500
Sep 10, 20240.03500.04000.03000.04000.04003,038,200
Sep 9, 20240.03500.03500.03000.03500.0350741,600
Sep 6, 20240.03500.04000.03500.03500.0350526,400
Sep 5, 20240.03500.03500.03500.03500.0350243,300
Sep 4, 20240.03500.04000.03500.04000.0400923,000
Sep 3, 20240.03500.03500.03500.03500.0350308,600
Sep 2, 20240.04000.04000.03500.03500.0350780,000
Aug 30, 20240.03500.04000.03500.04000.0400841,400
Aug 29, 20240.04000.04000.03500.03500.03501,420,100
Aug 28, 20240.03500.04000.03500.04000.0400772,900
Aug 27, 20240.03500.03500.03000.03500.03502,848,100
Aug 26, 20240.03500.04000.03500.04000.04006,084,500
Aug 23, 20240.04000.04000.03500.04000.0400236,400
Aug 22, 20240.04000.04000.03500.03500.0350826,500
Aug 21, 20240.04000.04000.04000.04000.040052,000
Aug 20, 20240.03500.04000.03500.04000.04002,432,600
Aug 19, 20240.03500.04000.03500.03500.0350157,900
Aug 16, 20240.03500.03500.03500.03500.035042,000
Aug 15, 20240.03500.04000.03500.04000.0400306,500
Aug 14, 20240.03500.03500.03500.03500.0350100,000
Aug 13, 20240.04000.04000.03500.03500.0350134,900
Aug 12, 20240.04000.04000.03500.04000.0400438,700
Aug 9, 20240.04000.04000.04000.04000.0400104,000
Aug 8, 20240.03500.04000.03500.04000.0400260,000
Aug 7, 20240.03500.03500.03500.03500.03508,203,100
Aug 6, 20240.04000.04000.03500.03500.0350890,300
Aug 5, 20240.04000.04000.03500.04000.040013,361,900
Aug 2, 20240.04000.04000.04000.04000.0400304,000
Aug 1, 20240.04000.04500.04000.04500.0450200,700
Jul 31, 20240.04500.04500.04000.04000.040046,500
Jul 30, 20240.04000.04500.04000.04000.0400628,200
Jul 29, 20240.04500.04500.04000.04000.0400977,000
Jul 26, 20240.04500.04500.04000.04000.0400457,100
Jul 25, 20240.04500.04500.04500.04500.04505,028,100
Jul 24, 20240.04500.05000.04500.05000.05001,554,800
Jul 23, 20240.04500.04500.04500.04500.04501,825,600
Jul 22, 20240.04500.05000.04500.05000.0500155,000
Jul 19, 20240.05000.05000.04500.04500.0450110,200
Jul 18, 20240.05000.05000.04500.05000.0500638,000
Jul 17, 20240.05000.05000.04500.05000.05001,139,000
Jul 16, 20240.05000.05000.04500.04500.045036,500
Jul 15, 20240.04500.05000.04000.04500.04503,564,300
Jul 12, 20240.04500.05000.04500.05000.0500591,400
Jul 11, 20240.04500.05000.04500.04500.04502,778,400
Jul 10, 20240.04500.05000.04000.04500.045018,498,100
Jul 9, 20240.05000.05000.04500.05000.050010,200
Jul 5, 20240.04500.05000.04500.05000.050050,400
Jul 4, 20240.04500.05000.04500.05000.0500356,600
Jul 3, 20240.04500.05000.04500.04500.0450544,200
Jul 2, 20240.04500.04500.04500.04500.0450-
Jul 1, 20240.04500.04500.04500.04500.0450150,100
Jun 28, 20240.05000.05000.04500.04500.0450165,000
Jun 27, 20240.04500.05000.04500.05000.0500284,900
Jun 26, 20240.05000.05000.04500.05000.050083,000
Jun 25, 20240.05000.05000.05000.05000.050015,000
Jun 24, 20240.05000.05000.04500.05000.0500612,100
Jun 21, 20240.04500.05000.04500.04500.045059,400
Jun 20, 20240.05000.05000.04500.04500.04502,399,400
Jun 19, 20240.05500.05500.04500.05000.05007,589,900
Jun 18, 20240.05500.05500.05000.05000.05003,571,400
Jun 14, 20240.05000.05000.04500.05000.05005,311,600
Jun 13, 20240.04500.05000.04500.04500.0450196,200
Jun 12, 20240.05000.05000.04500.04500.0450705,000
Jun 11, 20240.05000.05000.04500.05000.0500487,400
Jun 10, 20240.05000.05000.04500.05000.0500465,200
Jun 7, 20240.04500.05000.04500.05000.0500440,000
Jun 6, 20240.04500.05000.04500.05000.050063,200
Jun 5, 20240.04500.05000.04500.05000.0500312,800
Jun 4, 20240.05000.05000.04500.04500.04501,273,500
May 31, 20240.04500.05000.04500.05000.050062,200
May 30, 20240.04500.05000.04500.05000.05003,100
May 29, 20240.05000.05000.05000.05000.0500211,800
May 28, 20240.05000.05000.05000.05000.0500110,000
May 27, 20240.05000.05000.04500.05000.05001,946,000
May 24, 20240.04500.05000.04500.05000.05001,173,500
May 23, 20240.05000.05000.04500.05000.05001,384,400
May 21, 20240.05000.05500.04500.05000.050045,318,600
May 20, 20240.04500.05000.04500.05000.050061,000
May 17, 20240.05000.05000.04500.05000.0500475,700
May 16, 20240.05000.05500.04500.05000.050065,791,100
May 15, 20240.05000.05000.04500.04500.0450372,000
May 14, 20240.05000.05000.05000.05000.05002,177,000
May 13, 20240.05000.05000.05000.05000.0500161,400
May 10, 20240.05000.05500.04500.05500.055028,410,400
May 9, 20240.05000.05000.04500.05000.0500579,000
May 8, 20240.05000.05000.04500.05000.050018,491,700
May 7, 20240.05000.05500.05000.05500.055077,126,800
May 6, 20240.05000.05000.05000.05000.0500869,600
May 3, 20240.05000.05500.04500.05000.0500165,064,000
May 2, 20240.05000.05000.04500.05000.0500121,000
Apr 30, 20240.04500.05500.04500.05000.050068,117,400
Apr 29, 20240.04500.05000.04500.05000.05007,837,000
Apr 26, 20240.05000.05000.04500.05000.0500151,900
Apr 25, 20240.04500.05000.04500.05000.050063,452,300
Apr 24, 20240.05000.05000.04500.04500.04508,234,500
Apr 23, 20240.05000.05000.05000.05000.050055,450,700
Apr 22, 20240.05000.05000.05000.05000.050011,681,200
Apr 19, 20240.05500.05500.04500.05000.05008,530,700
Apr 18, 20240.05000.05500.04500.04500.045069,048,200
Apr 17, 20240.05000.05000.04500.05000.050012,541,900
Apr 16, 20240.05000.05500.05000.05000.050016,989,900
Apr 15, 20240.05000.05500.05000.05500.0550359,000
Apr 12, 20240.05000.05500.05000.05500.05502,020,100
Apr 9, 20240.05000.05500.05000.05500.055024,000
Apr 8, 20240.05500.05500.05000.05000.05001,387,600
Apr 5, 20240.05500.06000.05500.05500.05508,487,200
Apr 4, 20240.05500.06000.05500.05500.055063,342,600
Apr 3, 20240.05500.05500.05000.05500.05504,279,100
Apr 2, 20240.05000.05500.05000.05500.0550326,300
Apr 1, 20240.05500.06000.05000.05500.055055,069,400
Mar 29, 20240.05500.06000.05500.05500.05504,419,600
Mar 27, 20240.05500.06000.05500.05500.05503,726,600
Mar 26, 20240.06000.06000.05000.05500.055063,410,100
Mar 25, 20240.05500.06000.05500.05500.05506,212,000
Mar 22, 20240.06000.06000.05000.05500.055073,559,800
Mar 21, 20240.05500.06000.05000.05500.05504,206,200
Mar 20, 20240.05500.06000.05500.05500.055042,941,000
Mar 19, 20240.05500.06000.05000.06000.060070,458,900
Mar 18, 20240.05000.05500.05000.05000.050018,281,300
Mar 15, 20240.05000.05500.05000.05500.05502,855,900
Mar 14, 20240.05000.05000.05000.05000.050050,122,000
Mar 13, 20240.05000.05500.05000.05500.05502,544,500
Mar 12, 20240.05000.05500.04500.05500.055039,527,600
Mar 11, 20240.05000.05000.04500.05000.05001,235,500
Mar 8, 20240.05000.05500.04500.05000.050028,006,900
Mar 7, 20240.05000.05500.05000.05500.055013,794,500
Mar 6, 20240.05000.05000.04500.04500.04501,287,000
Mar 5, 20240.05000.05500.04500.05000.050054,400,100
Mar 4, 20240.05000.05500.05000.05000.050028,905,700
Mar 1, 20240.04500.05500.04500.05000.050074,874,400
Feb 29, 20240.05000.05000.04500.04500.04503,623,000
Feb 28, 20240.04500.05500.04500.05000.0500108,204,400
Feb 27, 20240.05000.05000.04500.04500.04501,313,400
Feb 26, 20240.04500.05000.04500.05000.05001,177,000
Feb 23, 20240.05000.05500.04500.04500.045044,855,800
Feb 22, 20240.05000.05500.04500.05000.05007,772,300
Feb 21, 20240.05000.05500.04500.04500.04504,534,200

Related Tickers