FITTERS Diversified Berhad (KLSE:FITTERS)
Malaysia
· Delayed Price · Currency is MYR 0.0250
-0.0050 (-16.67%)
At close: Apr 29, 2026
KLSE:FITTERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 19,300 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 73,300 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 191,300 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,913,700 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,938,900 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,847,600 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 136,800 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 383,600 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 743,000 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 100,400 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 215,500 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,400,500 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 562,600 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,820,300 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 35,000 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,002,800 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 671,700 |
| Apr 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,600 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 730,500 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 415,900 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,193,000 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 3,479,000 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,877,000 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 495,700 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 388,800 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 688,700 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 14,212,500 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 200 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 35,782,300 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 9,521,600 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 614,700 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,000 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 50,000 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 257,000 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 36,100 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 701,100 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 300 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 12,613,600 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,700 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 24,200 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 58,300 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 85,100 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 7,260,500 |
| Feb 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 701,100 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 25,000 |
| Feb 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 225,200 |
| Feb 10, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 76,700 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 2,300 |
| Feb 6, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 75,300 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 65,300 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 193,000 |
| Feb 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 211,000 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 989,500 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 97,100 |
| Jan 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 213,900 |
| Jan 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 42,600 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,788,000 |
| Jan 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 708,800 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 110,400 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 73,000 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,119,800 |
| Jan 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 377,800 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 797,000 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 230,200 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 802,100 |
| Jan 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,832,200 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 34,000 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 686,800 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 201,400 |
| Jan 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 675,200 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 413,000 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 20,300 |
| Dec 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 81,000 |
| Dec 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 250,000 |
| Dec 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,900 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 30,200 |
| Dec 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 30,000 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,602,700 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 101,200 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,145,200 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 100,500 |
| Dec 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 884,000 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,804,000 |
| Dec 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,345,900 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 762,300 |
| Dec 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 519,700 |
| Dec 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 5,390,000 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,105,100 |
| Dec 2, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,409,100 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 575,000 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,350,000 |
| Nov 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 780,500 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 551,300 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 945,000 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 403,300 |
| Nov 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 81,800 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 77,300 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,279,300 |