KLSE:FM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.58	0.59	0.58	0.59	0.59	0.85%	42,000
Apr 24, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	45,300
Apr 23, 2026	0.58	0.58	0.58	0.58	0.58	-	9,800
Apr 22, 2026	0.58	0.58	0.58	0.58	0.58	-	5,000
Apr 21, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	50,900
Apr 20, 2026	0.57	0.58	0.57	0.57	0.57	-	6,800
Apr 17, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	446,600
Apr 16, 2026	0.57	0.58	0.57	0.58	0.58	2.65%	95,600
Apr 15, 2026	0.57	0.58	0.57	0.57	0.57	-1.74%	409,000
Apr 14, 2026	0.58	0.58	0.58	0.58	0.58	-	174,000
Apr 13, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	159,200
Apr 10, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	520,800
Apr 9, 2026	0.59	0.59	0.59	0.59	0.59	-	216,500
Apr 8, 2026	0.59	0.59	0.59	0.59	0.59	-	165,700
Apr 7, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	38,900
Apr 6, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	23,400
Apr 3, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	45,900
Apr 2, 2026	0.59	0.60	0.59	0.59	0.59	0.86%	85,200
Apr 1, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	625,100
Mar 31, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	169,700
Mar 30, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	38,800
Mar 27, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	39,600
Mar 26, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	20,400
Mar 25, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	19,600
Mar 24, 2026	0.59	0.60	0.59	0.59	0.59	0.85%	70,900
Mar 19, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	79,500
Mar 18, 2026	0.59	0.60	0.59	0.59	0.59	-0.84%	30,100
Mar 17, 2026	0.59	0.60	0.59	0.60	0.60	0.85%	44,900
Mar 16, 2026	0.59	0.60	0.59	0.59	0.59	-	3,800
Mar 13, 2026	0.59	0.60	0.59	0.59	0.59	-0.84%	153,400
Mar 12, 2026	0.60	0.60	0.59	0.60	0.60	-2.46%	52,100
Mar 11, 2026	0.61	0.62	0.61	0.61	0.60	-	253,000
Mar 10, 2026	0.60	0.61	0.60	0.61	0.60	1.67%	260,600
Mar 9, 2026	0.60	0.62	0.60	0.60	0.59	-	1,683,200
Mar 6, 2026	0.60	0.62	0.60	0.60	0.59	0.84%	663,600
Mar 5, 2026	0.60	0.60	0.60	0.60	0.58	-	3,300
Mar 4, 2026	0.60	0.60	0.60	0.60	0.58	-	477,900
Mar 3, 2026	0.59	0.60	0.59	0.60	0.58	0.85%	80,700
Mar 2, 2026	0.61	0.61	0.59	0.59	0.58	-2.48%	544,900
Feb 27, 2026	0.61	0.61	0.60	0.61	0.59	-	181,200
Feb 26, 2026	0.61	0.61	0.61	0.61	0.59	-	165,000
Feb 25, 2026	0.61	0.61	0.61	0.61	0.59	-0.82%	20,000
Feb 24, 2026	0.61	0.61	0.61	0.61	0.60	0.83%	170,500
Feb 23, 2026	0.61	0.61	0.61	0.61	0.59	-0.82%	80,300
Feb 20, 2026	0.61	0.61	0.61	0.61	0.60	-	29,100
Feb 19, 2026	0.61	0.61	0.61	0.61	0.60	1.67%	62,400
Feb 16, 2026	0.61	0.61	0.60	0.60	0.59	-0.83%	449,200
Feb 13, 2026	0.61	0.61	0.61	0.61	0.59	-	13,700
Feb 12, 2026	0.60	0.61	0.60	0.61	0.59	-	4,200
Feb 11, 2026	0.60	0.61	0.60	0.61	0.59	0.83%	67,700
Feb 10, 2026	0.60	0.60	0.60	0.60	0.59	-	230,200
Feb 9, 2026	0.60	0.60	0.60	0.60	0.59	-	688,500
Feb 6, 2026	0.60	0.61	0.60	0.60	0.59	-0.83%	45,400
Feb 5, 2026	0.60	0.61	0.60	0.61	0.59	-	85,200
Feb 4, 2026	0.61	0.61	0.60	0.61	0.59	-	212,100
Feb 3, 2026	0.61	0.61	0.61	0.61	0.59	-	178,300
Jan 30, 2026	0.60	0.61	0.60	0.61	0.59	1.68%	499,600
Jan 29, 2026	0.60	0.60	0.60	0.60	0.58	-0.83%	390,400
Jan 28, 2026	0.61	0.61	0.60	0.60	0.59	-0.83%	264,800
Jan 27, 2026	0.60	0.61	0.60	0.61	0.59	0.83%	388,000
Jan 26, 2026	0.60	0.60	0.60	0.60	0.59	-	176,900
Jan 23, 2026	0.60	0.61	0.60	0.60	0.59	-0.83%	162,800
Jan 22, 2026	0.61	0.61	0.60	0.61	0.59	1.68%	200,700
Jan 21, 2026	0.60	0.60	0.60	0.60	0.58	-0.83%	222,500
Jan 20, 2026	0.60	0.61	0.60	0.60	0.59	-	159,700
Jan 19, 2026	0.60	0.61	0.60	0.60	0.59	-1.64%	259,400
Jan 16, 2026	0.61	0.61	0.60	0.61	0.60	-	166,100
Jan 15, 2026	0.61	0.61	0.60	0.61	0.60	1.67%	235,400
Jan 14, 2026	0.61	0.61	0.60	0.60	0.59	-0.83%	132,400
Jan 13, 2026	0.60	0.61	0.60	0.61	0.59	-	234,100
Jan 12, 2026	0.59	0.61	0.59	0.61	0.59	2.54%	296,200
Jan 9, 2026	0.59	0.59	0.59	0.59	0.58	0.85%	131,600
Jan 8, 2026	0.57	0.59	0.57	0.59	0.57	1.74%	219,700
Jan 7, 2026	0.58	0.58	0.58	0.58	0.56	0.88%	1,000
Jan 6, 2026	0.57	0.57	0.57	0.57	0.56	-	8,200
Jan 5, 2026	0.57	0.57	0.57	0.57	0.56	-	15,100
Jan 2, 2026	0.59	0.59	0.57	0.57	0.56	-	32,800
Dec 31, 2025	0.57	0.57	0.57	0.57	0.56	-	220,900
Dec 30, 2025	0.58	0.58	0.57	0.57	0.56	-0.87%	26,900
Dec 29, 2025	0.58	0.58	0.58	0.58	0.56	-0.86%	239,800
Dec 26, 2025	0.58	0.58	0.58	0.58	0.57	0.87%	43,900
Dec 24, 2025	0.59	0.59	0.58	0.58	0.56	-0.86%	9,100
Dec 23, 2025	0.58	0.58	0.58	0.58	0.57	-	115,000
Dec 22, 2025	0.58	0.58	0.58	0.58	0.57	-	78,000
Dec 19, 2025	0.58	0.58	0.58	0.58	0.57	1.75%	30,000
Dec 18, 2025	0.57	0.57	0.57	0.57	0.56	0.88%	28,500
Dec 17, 2025	0.57	0.57	0.57	0.57	0.55	-	2,000
Dec 16, 2025	0.57	0.57	0.57	0.57	0.55	-0.88%	13,500
Dec 15, 2025	0.57	0.57	0.56	0.57	0.56	-	35,800
Dec 12, 2025	0.57	0.57	0.57	0.57	0.56	0.88%	6,000
Dec 11, 2025	0.57	0.57	0.57	0.57	0.55	-0.88%	211,400
Dec 10, 2025	0.57	0.57	0.57	0.57	0.56	-	338,300
Dec 9, 2025	0.57	0.57	0.57	0.57	0.56	-	200,800
Dec 8, 2025	0.57	0.57	0.57	0.57	0.56	0.88%	70,300
Dec 5, 2025	0.57	0.57	0.57	0.57	0.55	-0.88%	141,300
Dec 4, 2025	0.58	0.58	0.57	0.57	0.56	-0.87%	306,700
Dec 3, 2025	0.58	0.58	0.58	0.58	0.56	-	2,100
Dec 2, 2025	0.58	0.58	0.58	0.58	0.56	-	272,200
Dec 1, 2025	0.58	0.58	0.58	0.58	0.56	-0.86%	88,100
Nov 28, 2025	0.58	0.58	0.58	0.58	0.57	-2.52%	126,300