FM Global Logistics Holdings Berhad (KLSE:FM)
Malaysia
· Delayed Price · Currency is MYR 0.565
-0.005 (-0.88%)
At close: Dec 5, 2025
KLSE:FM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.88% | 141,300 |
| Dec 4, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.87% | 306,700 |
| Dec 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 2,100 |
| Dec 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 272,200 |
| Dec 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | 88,100 |
| Nov 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.52% | 126,300 |
| Nov 25, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.48% | 32,200 |
| Nov 24, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | - | 6,200 |
| Nov 21, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.86% | 408,800 |
| Nov 20, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.85% | 22,200 |
| Nov 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.85% | 29,400 |
| Nov 18, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 26,100 |
| Nov 17, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 59,100 |
| Nov 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 63,100 |
| Nov 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 53,700 |
| Nov 12, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 64,500 |
| Nov 11, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 71,000 |
| Nov 10, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -3.28% | 85,100 |
| Nov 7, 2025 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | 1.67% | 906,300 |
| Nov 6, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 441,900 |
| Nov 5, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | 2.56% | 648,300 |
| Nov 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.85% | 481,400 |
| Nov 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.85% | 84,600 |
| Oct 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.68% | 50,000 |
| Oct 29, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 125,000 |
| Oct 28, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | 36,600 |
| Oct 27, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 2,300 |
| Oct 24, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 88,800 |
| Oct 23, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 2.59% | 214,600 |
| Oct 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 110,000 |
| Oct 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | 347,800 |
| Oct 17, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 88,700 |
| Oct 16, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 59,500 |
| Oct 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | 30,500 |
| Oct 14, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 30,400 |
| Oct 13, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | - | 120,000 |
| Oct 10, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | - | 35,000 |
| Oct 9, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 39,500 |
| Oct 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 25,500 |
| Oct 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 27,100 |
| Oct 6, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.87% | 33,200 |
| Oct 3, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 40,000 |
| Oct 2, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.88% | 313,000 |
| Oct 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.88% | 134,000 |
| Sep 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.88% | 182,900 |
| Sep 29, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 1.79% | 150,800 |
| Sep 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 98,800 |
| Sep 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.90% | 140,000 |
| Sep 24, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.77% | 151,200 |
| Sep 23, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 59,900 |
| Sep 22, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 0.89% | 76,800 |
| Sep 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | 135,200 |
| Sep 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 23,200 |
| Sep 17, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.89% | 31,200 |
| Sep 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 15,000 |
| Sep 11, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 25,100 |
| Sep 10, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -2.56% | 40,000 |
| Sep 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | - | 101,500 |
| Sep 8, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.57 | -0.85% | 178,700 |
| Sep 4, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.57 | - | 46,400 |
| Sep 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | -0.84% | 5,000 |
| Sep 2, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.57 | 2.59% | 112,500 |
| Aug 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | -0.85% | 35,200 |
| Aug 28, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.57 | 2.63% | 143,800 |
| Aug 27, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.55 | -0.87% | 90,000 |
| Aug 26, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.56 | - | 76,800 |
| Aug 25, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.56 | 4.55% | 252,600 |
| Aug 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | 1.85% | 21,700 |
| Aug 21, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.52 | -2.70% | 64,200 |
| Aug 20, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.54 | 0.91% | 85,200 |
| Aug 19, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.53 | - | 166,000 |
| Aug 18, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.53 | 1.85% | 18,000 |
| Aug 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | - | 10,000 |
| Aug 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | - | 31,700 |
| Aug 13, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.52 | 0.93% | 65,300 |
| Aug 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | - | 24,000 |
| Aug 11, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.52 | -2.73% | 10,700 |
| Aug 8, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.53 | 2.80% | 24,800 |
| Aug 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | -2.73% | 50,000 |
| Aug 6, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.53 | 1.85% | 55,100 |
| Aug 5, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.52 | -1.82% | 211,900 |
| Aug 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | -1.79% | 365,000 |
| Aug 1, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.54 | 0.90% | 66,800 |
| Jul 31, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.54 | -0.89% | 40,500 |
| Jul 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | - | 25,500 |
| Jul 28, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.54 | 1.82% | 13,000 |
| Jul 24, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.53 | -1.79% | 84,000 |
| Jul 23, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.54 | -0.88% | 90,400 |
| Jul 22, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.55 | 0.89% | 11,700 |
| Jul 21, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.54 | -1.75% | 42,100 |
| Jul 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.55 | 0.88% | 206,200 |
| Jul 17, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.55 | - | 6,200 |
| Jul 16, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.55 | -0.88% | 238,400 |
| Jul 15, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.55 | - | 124,600 |
| Jul 14, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.55 | 3.64% | 60,200 |
| Jul 11, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.53 | - | 60,900 |
| Jul 10, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.53 | -0.90% | 128,100 |
| Jul 9, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | - | 1,000 |
| Jul 8, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.54 | 0.91% | 19,900 |
| Jul 7, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.53 | -2.65% | 73,100 |