Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Felda Global Ventures Holdings Berhad (5222.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
1.4700+0.0100 (+0.68%)
At close: 4:56PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20211.47001.51001.46001.47001.47001,180,400
Nov 25, 20211.50001.50001.45001.46001.4600736,500
Nov 24, 20211.50001.50001.48001.49001.4900100,700
Nov 23, 20211.51001.53001.48001.50001.5000626,400
Nov 22, 20211.47001.52001.47001.50001.50001,140,000
Nov 19, 20211.47001.48001.45001.47001.4700173,200
Nov 18, 20211.48001.48001.45001.47001.4700280,900
Nov 17, 20211.47001.49001.45001.46001.4600238,100
Nov 16, 20211.48001.49001.46001.47001.4700155,500
Nov 15, 20211.50001.50001.47001.47001.4700240,300
Nov 12, 20211.46001.51001.46001.50001.5000338,100
Nov 11, 20211.47001.50001.46001.49001.4900137,100
Nov 10, 20211.51001.51001.44001.48001.4800759,700
Nov 09, 20211.50001.51001.50001.51001.5100925,100
Nov 08, 20211.50001.51001.50001.50001.5000419,300
Nov 05, 20211.50001.51001.50001.50001.50001,238,900
Nov 03, 20211.50001.53001.50001.50001.5000777,800
Nov 02, 20211.49001.55001.49001.50001.50002,356,400
Nov 01, 20211.48001.50001.47001.49001.4900758,200
Oct 29, 20211.50001.50001.48001.50001.5000669,600
Oct 28, 20211.45001.50001.45001.49001.49004,833,600
Oct 27, 20211.45001.47001.45001.47001.4700895,400
Oct 26, 20211.43001.45001.42001.45001.4500583,600
Oct 25, 20211.45001.46001.43001.44001.4400263,100
Oct 22, 20211.47001.47001.44001.44001.4400571,200
Oct 21, 20211.44001.48001.42001.48001.48003,066,300
Oct 20, 20211.41001.43001.39001.43001.43002,427,900
Oct 18, 20211.43001.44001.40001.41001.4100990,600
Oct 15, 20211.43001.44001.42001.43001.4300488,600
Oct 14, 20211.46001.46001.43001.43001.4300469,100
Oct 13, 20211.48001.48001.44001.46001.4600564,700
Oct 12, 20211.48001.48001.45001.47001.4700742,700
Oct 11, 20211.46001.49001.46001.48001.48001,310,700
Oct 08, 20211.46001.47001.45001.45001.4500707,800
Oct 07, 20211.47001.50001.45001.46001.46005,721,300
Oct 06, 20211.41001.47001.39001.47001.47003,862,000
Oct 05, 20211.35001.41001.35001.39001.3900800,300
Oct 04, 20211.40001.42001.34001.35001.35001,618,700
Oct 01, 20211.36001.40001.36001.39001.3900599,800
Sep 30, 20211.36001.36001.35001.36001.3600128,900
Sep 29, 20211.35001.37001.35001.36001.3600201,900
Sep 28, 20211.36001.36001.34001.34001.3400339,900
Sep 27, 20211.34001.36001.33001.36001.3600236,400
Sep 24, 20211.34001.34001.32001.33001.3300268,300
Sep 23, 20211.34001.35001.33001.33001.3300631,800
Sep 22, 20211.34001.37001.32001.33001.33001,674,800
Sep 21, 20211.36001.38001.33001.35001.35001,083,900
Sep 20, 20211.38001.38001.35001.36001.3600376,400
Sep 17, 20211.39001.42001.35001.39001.3900787,100
Sep 15, 20211.39001.41001.37001.39001.3900127,500
Sep 14, 20211.39001.40001.37001.37001.3700154,100
Sep 13, 20211.38001.40001.38001.38001.3800221,400
Sep 10, 20211.39001.40001.37001.40001.4000418,100
Sep 09, 20211.42001.43001.37001.39001.3900671,200
Sep 08, 20211.42001.42001.38001.42001.4200556,200
Sep 07, 20211.43001.43001.39001.41001.4100347,900
Sep 06, 20211.40001.44001.40001.43001.4300436,700
Sep 03, 20211.45001.45001.31001.42001.42001,535,500
Sep 02, 20211.48001.49001.43001.43001.4300609,000
Sep 01, 20211.49001.50001.45001.47001.47003,544,500
Aug 30, 20211.42001.55001.41001.49001.49005,169,800
Aug 27, 20211.40001.43001.40001.43001.4300893,600
Aug 26, 20211.37001.43001.37001.43001.43002,061,000
Aug 25, 20211.34001.38001.34001.38001.38001,723,600
Aug 24, 20211.31001.34001.31001.34001.3400848,700
Aug 23, 20211.31001.33001.31001.31001.3100813,400
Aug 20, 20211.31001.33001.31001.31001.3100467,400
Aug 19, 20211.32001.33001.31001.33001.3300196,400
Aug 18, 20211.32001.33001.30001.33001.3300559,500
Aug 17, 20211.31001.32001.30001.32001.3200125,100
Aug 16, 20211.31001.32001.30001.32001.3200287,000
Aug 13, 20211.30001.32001.30001.31001.3100618,000
Aug 12, 20211.31001.32001.30001.30001.3000411,700
Aug 11, 20211.31001.32001.30001.31001.3100709,400
Aug 09, 20211.30001.32001.30001.31001.3100405,300
Aug 06, 20211.31001.32001.30001.32001.3200303,400
Aug 05, 20211.32001.32001.30001.30001.3000390,500
Aug 04, 20211.33001.34001.30001.32001.32003,247,700
Aug 03, 20211.32001.34001.32001.34001.3400129,400
Aug 02, 20211.32001.34001.32001.32001.3200485,900
Jul 30, 20211.32001.33001.31001.32001.3200216,800
Jul 29, 20211.33001.33001.32001.33001.3300151,000
Jul 28, 20211.33001.34001.32001.33001.3300242,800
Jul 27, 20211.35001.37001.33001.34001.3400890,500
Jul 26, 20211.34001.34001.32001.34001.3400595,800
Jul 23, 20211.31001.35001.30001.33001.3300829,900
Jul 22, 20211.31001.32001.30001.30001.3000187,600
Jul 21, 20211.31001.32001.30001.31001.3100236,200
Jul 19, 20211.32001.33001.31001.31001.3100327,000
Jul 16, 20211.31001.33001.30001.31001.3100316,000
Jul 15, 20211.30001.31001.30001.30001.3000345,100
Jul 14, 20211.30001.31001.30001.30001.3000230,100
Jul 13, 20211.30001.31001.30001.31001.3100592,400
Jul 12, 20211.35001.35001.30001.30001.30006,118,000
Jul 09, 20211.32001.35001.32001.34001.34001,824,000
Jul 08, 20211.33001.35001.31001.32001.32002,400,600
Jul 07, 20211.31001.33001.31001.31001.3100243,300
Jul 06, 20211.31001.34001.31001.32001.32002,280,200
Jul 05, 20211.32001.33001.31001.31001.3100589,400
Jul 02, 20211.31001.32001.31001.31001.3100649,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement