Skip to main content
FM Global Logistics Holdings Berhad (KLSE:FM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.600
+0.005 (0.84%)
At close: Mar 6, 2026

KLSE:FM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.600.620.600.600.600.84%663,600
Mar 5, 20260.600.600.600.600.60-3,300
Mar 4, 20260.600.600.600.600.60-477,900
Mar 3, 20260.590.600.590.600.600.85%80,700
Mar 2, 20260.610.610.590.590.59-2.48%544,900
Feb 27, 20260.610.610.600.610.61-181,200
Feb 26, 20260.610.610.610.610.61-165,000
Feb 25, 20260.610.610.610.610.61-0.82%20,000
Feb 24, 20260.610.610.610.610.610.83%170,500
Feb 23, 20260.610.610.610.610.61-0.82%80,300
Feb 20, 20260.610.610.610.610.61-29,100
Feb 19, 20260.610.610.610.610.611.67%62,400
Feb 16, 20260.610.610.600.600.60-0.83%449,200
Feb 13, 20260.610.610.610.610.61-13,700
Feb 12, 20260.600.610.600.610.61-4,200
Feb 11, 20260.600.610.600.610.610.83%67,700
Feb 10, 20260.600.600.600.600.60-230,200
Feb 9, 20260.600.600.600.600.60-688,500
Feb 6, 20260.600.610.600.600.60-0.83%45,400
Feb 5, 20260.600.610.600.610.61-85,200
Feb 4, 20260.610.610.600.610.61-212,100
Feb 3, 20260.610.610.610.610.61-178,300
Jan 30, 20260.600.610.600.610.611.68%499,600
Jan 29, 20260.600.600.600.600.60-0.83%390,400
Jan 28, 20260.610.610.600.600.60-0.83%264,800
Jan 27, 20260.600.610.600.610.610.83%388,000
Jan 26, 20260.600.600.600.600.60-176,900
Jan 23, 20260.600.610.600.600.60-0.83%162,800
Jan 22, 20260.610.610.600.610.611.68%200,700
Jan 21, 20260.600.600.600.600.60-0.83%222,500
Jan 20, 20260.600.610.600.600.60-159,700
Jan 19, 20260.600.610.600.600.60-1.64%259,400
Jan 16, 20260.610.610.600.610.61-166,100
Jan 15, 20260.610.610.600.610.611.67%235,400
Jan 14, 20260.610.610.600.600.60-0.83%132,400
Jan 13, 20260.600.610.600.610.61-234,100
Jan 12, 20260.590.610.590.610.612.54%296,200
Jan 9, 20260.590.590.590.590.590.85%131,600
Jan 8, 20260.570.590.570.590.591.74%219,700
Jan 7, 20260.580.580.580.580.580.88%1,000
Jan 6, 20260.570.570.570.570.57-8,200
Jan 5, 20260.570.570.570.570.57-15,100
Jan 2, 20260.590.590.570.570.57-32,800
Dec 31, 20250.570.570.570.570.57-220,900
Dec 30, 20250.580.580.570.570.57-0.87%26,900
Dec 29, 20250.580.580.580.580.58-0.86%239,800
Dec 26, 20250.580.580.580.580.580.87%43,900
Dec 24, 20250.590.590.580.580.58-0.86%9,100
Dec 23, 20250.580.580.580.580.58-115,000
Dec 22, 20250.580.580.580.580.58-78,000
Dec 19, 20250.580.580.580.580.581.75%30,000
Dec 18, 20250.570.570.570.570.570.88%28,500
Dec 17, 20250.570.570.570.570.57-2,000
Dec 16, 20250.570.570.570.570.57-0.88%13,500
Dec 15, 20250.570.570.560.570.57-35,800
Dec 12, 20250.570.570.570.570.570.88%6,000
Dec 11, 20250.570.570.570.570.57-0.88%211,400
Dec 10, 20250.570.570.570.570.57-338,300
Dec 9, 20250.570.570.570.570.57-200,800
Dec 8, 20250.570.570.570.570.570.88%70,300
Dec 5, 20250.570.570.570.570.57-0.88%141,300
Dec 4, 20250.580.580.570.570.57-0.87%306,700
Dec 3, 20250.580.580.580.580.58-2,100
Dec 2, 20250.580.580.580.580.58-272,200
Dec 1, 20250.580.580.580.580.58-0.86%88,100
Nov 28, 20250.580.580.580.580.58-2.52%126,300
Nov 25, 20250.580.600.580.600.603.48%32,200
Nov 24, 20250.600.600.580.580.58-6,200
Nov 21, 20250.580.590.580.580.58-0.86%408,800
Nov 20, 20250.590.590.580.580.58-0.85%22,200
Nov 19, 20250.590.590.590.590.59-0.85%29,400
Nov 18, 20250.600.600.590.590.59-0.84%26,100
Nov 17, 20250.590.600.590.600.600.85%59,100
Nov 14, 20250.590.590.590.590.59-63,100
Nov 13, 20250.590.590.590.590.59-53,700
Nov 12, 20250.600.600.590.590.59-0.84%64,500
Nov 11, 20250.600.600.590.600.600.85%71,000
Nov 10, 20250.620.620.590.590.59-3.28%85,100
Nov 7, 20250.600.620.590.610.611.67%906,300
Nov 6, 20250.600.610.600.600.60-441,900
Nov 5, 20250.600.610.600.600.602.56%648,300
Nov 4, 20250.590.590.590.590.59-0.85%481,400
Nov 3, 20250.590.590.590.590.590.85%84,600
Oct 30, 20250.590.590.590.590.59-1.68%50,000
Oct 29, 20250.590.600.590.600.60-125,000
Oct 28, 20250.590.600.590.600.60-0.83%36,600
Oct 27, 20250.600.600.590.600.601.69%2,300
Oct 24, 20250.600.600.590.590.59-0.84%88,800
Oct 23, 20250.590.600.590.600.602.59%214,600
Oct 22, 20250.580.580.580.580.58-110,000
Oct 21, 20250.580.580.580.580.580.87%347,800
Oct 17, 20250.570.580.570.580.58-88,700
Oct 16, 20250.570.580.570.580.58-59,500
Oct 15, 20250.580.580.580.580.58-0.86%30,500
Oct 14, 20250.580.580.570.580.581.75%30,400
Oct 13, 20250.570.580.570.570.57-120,000
Oct 10, 20250.570.580.570.570.57-35,000
Oct 9, 20250.580.580.570.570.57-39,500
Oct 8, 20250.570.570.570.570.57-25,500
Oct 7, 20250.570.570.570.570.57-27,100