U.S. Markets close in 6 hrs 28 mins

FCW Holdings Bhd (2755.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
1.0600-0.0400 (-3.64%)
At close: 4:30PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20211.05001.05001.05001.05001.05002,200
Sep 22, 20211.05001.06001.04001.06001.060023,300
Sep 21, 20211.10001.10001.10001.10001.100023,800
Sep 20, 20211.05001.10001.05001.10001.100050,200
Sep 17, 20211.15001.15001.07001.07001.070050,600
Sep 15, 20211.09001.20001.09001.15001.15007,000
Sep 14, 20211.05001.05001.05001.05001.0500200
Sep 13, 20211.06001.06001.05001.05001.050010,700
Sep 10, 20211.06001.06001.06001.06001.06003,000
Sep 09, 20211.06001.06001.06001.06001.06001,600
Sep 08, 20211.06001.06001.06001.06001.06006,000
Sep 07, 20211.07001.07001.07001.07001.0700200
Sep 06, 20211.05001.06001.05001.06001.060026,600
Sep 03, 20211.05001.06001.05001.06001.060011,400
Sep 02, 20211.07001.07001.07001.07001.0700-
Sep 01, 2021------
Aug 30, 20211.05001.05001.05001.05001.0500-
Aug 27, 20211.05001.05001.05001.05001.05002,500
Aug 26, 20211.05001.05001.05001.05001.0500400
Aug 25, 20211.10001.10001.10001.10001.10003,800
Aug 24, 20211.07001.07001.07001.07001.0700400
Aug 23, 20211.06001.06001.06001.06001.06007,000
Aug 20, 20211.06001.06001.06001.06001.0600-
Aug 19, 20211.06001.06001.06001.06001.0600-
Aug 18, 20211.06001.06001.06001.06001.06001,000
Aug 17, 20211.07001.07001.07001.07001.0700-
Aug 16, 20211.07001.07001.07001.07001.0700700
Aug 13, 20211.10001.10001.07001.07001.07003,300
Aug 12, 20211.18001.18001.18001.18001.1800-
Aug 11, 20211.12001.18001.12001.18001.18002,300
Aug 09, 20211.10001.11001.10001.11001.11009,000
Aug 06, 20211.13001.13001.13001.13001.130012,300
Aug 05, 20211.15001.15001.15001.15001.1500-
Aug 04, 20211.15001.15001.15001.15001.15002,100
Aug 03, 20211.15001.15001.15001.15001.15001,000
Aug 02, 20211.18001.18001.15001.15001.15002,000
Jul 30, 20211.17001.20001.17001.18001.180039,500
Jul 29, 20211.19001.23001.19001.23001.23003,100
Jul 28, 20211.15001.25001.14001.18001.1800492,900
Jul 27, 20211.15001.25001.14001.25001.250011,900
Jul 26, 20211.30001.30001.19001.19001.190013,800
Jul 23, 20211.10001.43001.10001.32001.32001,039,900
Jul 22, 20211.10001.10001.10001.10001.1000-
Jul 21, 20211.10001.10001.10001.10001.1000-
Jul 19, 20211.09001.10001.09001.10001.100011,000
Jul 16, 20211.04001.04001.04001.04001.0400500
Jul 15, 20211.05001.05001.05001.05001.0500-
Jul 14, 20211.04001.09001.04001.05001.050023,000
Jul 13, 20211.05001.09001.05001.09001.090012,000
Jul 12, 20211.05001.05001.04001.04001.04008,000
Jul 09, 20211.05001.05001.05001.05001.05001,600
Jul 08, 20211.10001.10001.10001.10001.1000-
Jul 07, 20211.10001.10001.10001.10001.1000-
Jul 06, 20211.10001.10001.10001.10001.1000-
Jul 05, 20211.15001.15001.10001.10001.10004,300
Jul 02, 20211.08001.15001.08001.15001.150014,900
Jul 01, 20211.04001.04001.04001.04001.0400400
Jun 30, 20211.04001.04001.04001.04001.0400200
Jun 29, 20211.04001.04001.04001.04001.04007,600
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20211.04001.06001.04001.06001.06002,100
Jun 21, 20211.06001.10001.06001.10001.10001,300
Jun 18, 20211.04001.04001.04001.04001.04001,200
Jun 17, 20211.04001.04001.04001.04001.0400-
Jun 16, 20211.04001.04001.04001.04001.0400-
Jun 15, 20211.04001.04001.04001.04001.04001,600
Jun 14, 20211.04001.04001.04001.04001.0400-
Jun 11, 20211.04001.04001.04001.04001.0400-
Jun 10, 20211.04001.04001.04001.04001.04004,200
Jun 09, 20211.10001.10001.04001.04001.04007,400
Jun 08, 20211.12001.12001.12001.12001.12001,000
Jun 04, 20211.12001.12001.12001.12001.1200400
Jun 03, 20211.11001.11001.04001.04001.040052,600
Jun 02, 20211.04001.04001.04001.04001.04001,000
Jun 01, 20211.04001.04001.04001.04001.04001,000
May 31, 20211.04001.04001.04001.04001.040015,600
May 28, 20211.05001.05001.05001.05001.05002,000
May 27, 20211.06001.06001.05001.05001.05004,000
May 25, 20211.05001.05001.05001.05001.05008,000
May 24, 20211.07001.07001.04001.04001.040011,500
May 21, 20211.05001.19001.04001.09001.0900138,300
May 20, 20211.11001.11001.06001.06001.060063,700
May 19, 20211.30001.30001.10001.10001.1000183,400
May 18, 20211.10001.35001.10001.31001.3100417,600
May 17, 20211.04001.04001.04001.04001.0400-
May 12, 20211.04001.04001.04001.04001.0400-
May 11, 20211.04001.04001.04001.04001.0400-
May 10, 20211.04001.04001.04001.04001.04001,000
May 07, 20211.04001.04001.04001.04001.0400400
May 06, 20211.04001.04001.04001.04001.0400-
May 05, 20211.04001.04001.04001.04001.0400800
May 04, 20211.04001.04001.04001.04001.040030,200
May 03, 20211.05001.05001.05001.05001.0500-
Apr 30, 20211.05001.05001.05001.05001.05001,000
Apr 28, 20211.05001.05001.04001.04001.04005,100
Apr 27, 20211.06001.06001.04001.04001.04007,300
Apr 26, 20211.04001.04001.04001.04001.04003,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...