Kuala Lumpur - Delayed Quote MYR

FGV Holdings Berhad (5222.KL)

1.3400
+0.0100
+(0.75%)
At close: 4:42:59 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 15, 20251.33001.34001.32001.34001.34001,357,900
May 14, 20251.32001.35001.32001.33001.33001,933,700
May 13, 20251.32001.32001.30001.31001.3100380,100
May 9, 20251.30001.34001.30001.31001.31001,060,600
May 8, 20251.26001.31001.26001.29001.29002,192,800
May 7, 20251.23001.27001.21001.27001.27001,406,600
May 6, 20251.22001.22001.20001.22001.2200499,400
May 5, 20251.24001.25001.21001.22001.22001,730,700
May 2, 20251.10001.20001.09001.19001.19003,966,500
Apr 30, 20251.08001.09001.08001.09001.090051,600
Apr 29, 20251.08001.09001.08001.08001.0800137,300
Apr 28, 20251.08001.08001.07001.08001.080038,300
Apr 25, 20251.08001.08001.07001.08001.080087,200
Apr 24, 20251.08001.09001.07001.07001.070080,100
Apr 23, 20251.06001.08001.06001.08001.080096,300
Apr 22, 20251.07001.08001.07001.07001.0700166,200
Apr 21, 20251.08001.08001.07001.07001.070028,300
Apr 18, 20251.09001.09001.08001.08001.080071,600
Apr 17, 20251.07001.09001.06001.06001.0600161,300
Apr 16, 20251.09001.10001.07001.07001.0700154,700
Apr 15, 20251.09001.10001.07001.09001.0900267,900
Apr 14, 20251.05001.07001.04001.07001.0700142,800
Apr 11, 20251.04001.05001.02001.04001.040068,400
Apr 10, 20251.05001.06001.03001.03001.0300214,700
Apr 9, 20251.03001.03001.00001.01001.0100219,900
Apr 8, 20251.04001.04001.01001.03001.0300339,800
Apr 7, 20251.07001.08001.01001.01001.0100395,800
Apr 4, 20251.09001.09001.08001.08001.0800282,400
Apr 3, 20251.08001.10001.08001.10001.1000143,600
Apr 2, 20251.10001.10001.09001.09001.090095,400
Mar 28, 20251.08001.11001.08001.09001.0900334,700
Mar 27, 20251.09001.09001.08001.08001.0800152,600
Mar 26, 20251.10001.10001.08001.09001.0900177,300
Mar 25, 20251.12001.12001.10001.10001.1000166,300
Mar 24, 20251.13001.13001.10001.12001.120028,400
Mar 21, 20251.11001.13001.09001.10001.1000213,500
Mar 20, 20251.13001.13001.11001.13001.1300126,200
Mar 19, 20251.14001.14001.12001.13001.1300148,800
Mar 17, 20251.13001.14001.12001.14001.1400157,200
Mar 14, 2025 0.05 Dividend
Mar 14, 20251.13001.13001.11001.13001.1300373,700
Mar 13, 20251.15001.16001.14001.16001.1100670,500
Mar 12, 20251.13001.15001.13001.14001.0909488,000
Mar 11, 20251.13001.13001.11001.12001.0717428,700
Mar 10, 20251.14001.16001.13001.13001.0813270,600
Mar 7, 20251.14001.15001.13001.14001.0909231,300
Mar 6, 20251.14001.15001.13001.14001.0909151,300
Mar 5, 20251.12001.14001.11001.13001.0813281,300
Mar 4, 20251.16001.16001.11001.12001.0717429,400
Mar 3, 20251.15001.16001.14001.16001.1100433,500
Feb 28, 20251.16001.16001.14001.14001.0909426,900
Feb 27, 20251.13001.16001.13001.16001.1100618,500
Feb 26, 20251.12001.13001.11001.13001.0813421,500
Feb 25, 20251.13001.14001.11001.13001.0813207,500
Feb 24, 20251.12001.14001.11001.13001.0813145,300
Feb 21, 20251.13001.14001.12001.13001.0813287,800
Feb 20, 20251.12001.14001.11001.14001.0909236,500
Feb 19, 20251.11001.14001.11001.12001.0717131,200
Feb 18, 20251.15001.15001.11001.11001.0622128,700
Feb 17, 20251.13001.13001.10001.11001.0622115,100
Feb 14, 20251.12001.14001.12001.13001.081373,400
Feb 13, 20251.13001.14001.12001.12001.071744,100
Feb 12, 20251.14001.15001.12001.14001.0909135,500
Feb 10, 20251.12001.14001.12001.14001.090990,600
Feb 7, 20251.10001.14001.09001.12001.0717175,900
Feb 6, 20251.10001.10001.08001.10001.0526103,600
Feb 5, 20251.08001.10001.08001.09001.0430207,200
Feb 4, 20251.08001.09001.07001.09001.0430108,400
Feb 3, 20251.10001.11001.07001.08001.0334250,800
Jan 31, 20251.10001.10001.08001.10001.052636,300
Jan 28, 20251.09001.10001.08001.10001.052679,700
Jan 27, 20251.09001.11001.08001.09001.043064,200
Jan 24, 20251.08001.09001.08001.09001.043038,300
Jan 23, 20251.11001.11001.09001.09001.0430105,500
Jan 22, 20251.10001.10001.09001.09001.043073,200
Jan 21, 20251.09001.10001.08001.08001.033472,500
Jan 20, 20251.08001.10001.08001.09001.043087,400
Jan 17, 20251.07001.09001.07001.07001.023969,200
Jan 16, 20251.08001.09001.07001.07001.0239291,800
Jan 15, 20251.11001.11001.08001.08001.0334266,400
Jan 14, 20251.10001.11001.08001.11001.0622412,400
Jan 13, 20251.10001.11001.09001.09001.0430515,300
Jan 10, 20251.11001.11001.10001.10001.0526668,000
Jan 9, 20251.12001.12001.10001.10001.0526106,500
Jan 8, 20251.12001.12001.11001.11001.0622225,800
Jan 7, 20251.13001.13001.12001.12001.0717237,100
Jan 6, 20251.13001.14001.12001.12001.0717152,100
Jan 3, 20251.12001.13001.12001.12001.071763,200
Jan 2, 20251.13001.13001.12001.12001.071783,800
Dec 31, 20241.14001.14001.13001.14001.0909134,300
Dec 30, 20241.12001.14001.12001.13001.081388,200
Dec 27, 20241.13001.14001.12001.12001.071769,100
Dec 26, 20241.10001.13001.10001.13001.0813109,200
Dec 24, 20241.12001.12001.10001.10001.052614,400
Dec 23, 20241.12001.13001.11001.12001.071793,700
Dec 20, 20241.10001.12001.10001.12001.07171,151,700
Dec 19, 20241.11001.12001.09001.12001.0717479,800
Dec 18, 20241.11001.12001.10001.12001.071769,300
Dec 17, 20241.12001.13001.11001.11001.062270,200
Dec 16, 20241.12001.13001.11001.13001.0813208,300
Dec 13, 20241.10001.13001.10001.12001.071780,400
Dec 12, 20241.12001.13001.08001.13001.0813491,200
Dec 11, 20241.15001.15001.12001.12001.0717455,600
Dec 10, 20241.16001.16001.13001.15001.1004457,600
Dec 9, 20241.18001.18001.15001.17001.1196216,400
Dec 6, 20241.18001.19001.16001.18001.1291312,400
Dec 5, 20241.18001.19001.17001.18001.1291349,800
Dec 4, 20241.15001.18001.15001.18001.1291820,000
Dec 3, 20241.16001.16001.14001.16001.1100246,000
Dec 2, 20241.15001.17001.14001.16001.1100206,300
Nov 29, 20241.13001.17001.12001.15001.1004614,700
Nov 28, 20241.17001.17001.13001.14001.0909997,100
Nov 27, 20241.15001.15001.14001.15001.1004147,700
Nov 26, 20241.13001.15001.13001.15001.100491,500
Nov 25, 20241.12001.15001.12001.15001.1004184,900
Nov 22, 20241.14001.14001.13001.14001.0909128,200
Nov 21, 20241.14001.15001.12001.14001.0909182,700
Nov 20, 20241.17001.17001.14001.14001.0909220,300
Nov 19, 20241.18001.18001.17001.17001.1196110,500
Nov 18, 20241.19001.21001.18001.18001.1291182,700
Nov 15, 20241.19001.19001.17001.19001.1387296,200
Nov 14, 20241.18001.20001.18001.20001.1483164,100
Nov 13, 20241.22001.24001.18001.18001.1291905,200
Nov 12, 20241.21001.23001.20001.22001.1674686,800
Nov 11, 20241.18001.22001.18001.20001.14831,088,100
Nov 8, 20241.14001.18001.14001.17001.1196753,000
Nov 7, 20241.14001.16001.13001.14001.0909534,100
Nov 6, 20241.13001.14001.13001.13001.0813401,400
Nov 5, 20241.14001.14001.12001.13001.0813464,100
Nov 4, 20241.11001.14001.10001.14001.09091,076,000
Nov 1, 20241.10001.11001.09001.11001.06221,632,100
Oct 30, 20241.09001.12001.08001.12001.0717396,100
Oct 29, 20241.11001.12001.09001.09001.0430182,700
Oct 28, 20241.11001.12001.10001.10001.0526267,200
Oct 25, 20241.11001.16001.11001.12001.07171,753,900
Oct 24, 20241.12001.13001.11001.12001.0717681,300
Oct 23, 20241.12001.13001.11001.12001.07171,480,400
Oct 22, 20241.11001.12001.10001.11001.0622236,800
Oct 21, 20241.12001.12001.10001.10001.0526477,900
Oct 18, 20241.12001.13001.12001.13001.0813110,800
Oct 17, 20241.10001.13001.10001.13001.081338,000
Oct 16, 20241.11001.12001.10001.11001.06221,012,800
Oct 15, 20241.12001.13001.10001.11001.0622241,700
Oct 14, 20241.14001.14001.11001.11001.0622641,600
Oct 11, 20241.13001.14001.12001.13001.0813144,500
Oct 10, 20241.13001.13001.13001.13001.0813105,200
Oct 9, 20241.13001.13001.12001.13001.081393,200
Oct 8, 20241.13001.14001.12001.13001.0813223,100
Oct 7, 20241.10001.14001.10001.13001.08131,096,300
Oct 4, 20241.08001.10001.08001.09001.0430425,700
Oct 3, 20241.09001.09001.07001.08001.0334288,100
Oct 2, 20241.08001.09001.07001.08001.0334370,500
Oct 1, 20241.09001.09001.07001.08001.0334456,700
Sep 30, 20241.09001.10001.08001.09001.043077,400
Sep 27, 20241.09001.09001.08001.09001.0430104,900
Sep 26, 20241.08001.09001.07001.08001.0334345,300
Sep 25, 20241.07001.09001.07001.08001.0334261,900
Sep 24, 20241.08001.08001.06001.07001.0239772,700
Sep 23, 20241.08001.10001.07001.08001.03341,063,200
Sep 20, 20241.18001.19001.04001.04000.99523,098,500
Sep 19, 20241.18001.19001.17001.18001.1291134,500
Sep 18, 20241.20001.20001.16001.18001.1291177,500
Sep 17, 20241.18001.20001.18001.20001.14836,800
Sep 13, 20241.18001.20001.17001.20001.148316,500
Sep 12, 20241.18001.19001.16001.19001.1387225,100
Sep 11, 20241.20001.20001.18001.18001.129170,400
Sep 10, 20241.20001.22001.18001.22001.167449,600
Sep 9, 20241.22001.22001.19001.21001.157832,400
Sep 6, 20241.19001.23001.19001.23001.177019,900
Sep 5, 20241.25001.25001.19001.19001.138780,800
Sep 4, 20241.18001.25001.18001.25001.1961133,900
Sep 3, 20241.23001.23001.18001.19001.1387198,400
Sep 2, 20241.25001.26001.22001.22001.1674165,400
Aug 30, 20241.24001.24001.22001.24001.186642,800
Aug 29, 20241.23001.26001.20001.23001.177020,800
Aug 28, 20241.24001.27001.24001.25001.1961505,300
Aug 27, 20241.18001.26001.18001.24001.1866797,700
Aug 26, 20241.17001.18001.17001.18001.129166,300
Aug 23, 20241.18001.18001.17001.17001.119683,000
Aug 22, 20241.19001.19001.18001.19001.138735,300
Aug 21, 20241.19001.19001.17001.18001.1291359,600
Aug 20, 20241.18001.19001.17001.19001.138761,200
Aug 19, 20241.19001.19001.17001.19001.1387172,400
Aug 16, 20241.19001.19001.18001.19001.1387103,300
Aug 15, 20241.20001.20001.18001.19001.1387266,700
Aug 14, 20241.18001.20001.18001.19001.1387269,500
Aug 13, 20241.17001.19001.17001.18001.129189,100
Aug 12, 20241.18001.19001.17001.17001.1196123,100
Aug 9, 20241.18001.19001.17001.18001.1291165,600
Aug 8, 20241.15001.19001.15001.18001.129158,300
Aug 7, 20241.20001.20001.15001.15001.1004282,800
Aug 6, 20241.14001.20001.11001.20001.1483742,500
Aug 5, 20241.23001.23001.10001.14001.09091,161,900
Aug 2, 20241.26001.26001.23001.23001.1770464,000
Aug 1, 20241.30001.30001.26001.26001.2057532,800
Jul 31, 20241.29001.30001.29001.29001.234453,500
Jul 30, 20241.29001.29001.28001.29001.234450,700
Jul 29, 20241.29001.30001.28001.29001.2344124,800
Jul 26, 20241.29001.30001.29001.29001.234433,700
Jul 25, 20241.30001.31001.29001.29001.2344124,800
Jul 24, 20241.30001.30001.29001.30001.244055,400
Jul 23, 20241.30001.30001.29001.30001.2440146,000
Jul 22, 20241.29001.30001.29001.30001.244065,600
Jul 19, 20241.30001.31001.29001.30001.2440241,500
Jul 18, 20241.31001.32001.30001.30001.2440390,300
Jul 17, 20241.31001.32001.29001.30001.24402,427,300
Jul 16, 20241.30001.32001.30001.30001.2440576,700
Jul 15, 20241.30001.31001.29001.30001.2440138,500
Jul 12, 20241.30001.31001.29001.29001.2344242,400
Jul 11, 20241.31001.32001.29001.30001.2440466,400
Jul 10, 20241.30001.31001.30001.31001.253535,900
Jul 9, 20241.32001.32001.30001.30001.244080,200
Jul 5, 20241.31001.32001.30001.32001.263189,300
Jul 4, 20241.31001.32001.30001.32001.263158,700
Jul 3, 20241.31001.32001.30001.31001.2535107,700
Jul 2, 20241.30001.32001.30001.31001.2535199,700
Jul 1, 20241.30001.30001.29001.29001.234448,900
Jun 28, 20241.29001.31001.28001.28001.224850,000
Jun 27, 20241.29001.30001.28001.29001.234499,000
Jun 26, 20241.28001.29001.28001.28001.2248177,000
Jun 25, 20241.31001.31001.28001.28001.2248389,900
Jun 24, 20241.33001.34001.30001.30001.2440228,700
Jun 21, 20241.32001.33001.30001.30001.2440165,200
Jun 20, 20241.31001.34001.31001.31001.2535286,500
Jun 19, 20241.29001.33001.29001.32001.2631312,900
Jun 18, 20241.29001.30001.28001.29001.2344169,600
Jun 14, 20241.30001.31001.29001.29001.2344165,400
Jun 13, 20241.29001.30001.29001.29001.2344106,200
Jun 12, 20241.31001.31001.29001.30001.2440210,900
Jun 11, 20241.30001.31001.29001.30001.2440113,200
Jun 10, 20241.30001.31001.30001.30001.2440261,900
Jun 7, 20241.29001.31001.28001.30001.2440420,200
Jun 6, 20241.31001.31001.28001.29001.2344296,800
Jun 5, 20241.29001.29001.28001.28001.2248125,600
Jun 4, 20241.28001.30001.28001.28001.2248381,400
May 31, 20241.31001.31001.28001.28001.2248579,800
May 30, 20241.33001.33001.31001.31001.2535351,900
May 29, 20241.34001.36001.33001.33001.2727205,300
May 28, 20241.37001.37001.33001.34001.2822373,300
May 27, 20241.36001.37001.36001.36001.3014121,000
May 24, 20241.36001.37001.35001.37001.310993,000
May 23, 20241.36001.37001.35001.36001.3014314,800
May 21, 20241.37001.38001.36001.36001.3014160,700
May 20, 20241.36001.39001.36001.37001.3109332,600
May 17, 20241.37001.38001.36001.37001.3109211,500
May 16, 20241.37001.38001.37001.37001.310986,300
May 15, 20241.36001.37001.36001.37001.3109275,200

Related Tickers

5323.KL JPG
1.2000
+0.84%
 
3662.KL Malayan Flour Mills Berhad
0.5200
+1.96%
 
4AS.F Atlantic Sapphire ASA N
0.5670
+4.23%
 
MCM.VN MOCCHAU DAIRY CATTLE BREEDING J
29,000.00
+0.35%
 
4316.KL Sin Heng Chan (Malaya) Berhad
0.2750
0.00%
 
300972.SZ Fujian Wanchen Biotechnology Group Co., Ltd.
156.23
-0.23%
 
2453.KL Kluang Rubber Company (Malaya) Berhad
5.56
-6.71%
 
2054.KL TDM Berhad
0.1950
+2.63%
 
9059.KL TSH Resources Berhad
1.1300
+0.89%
 
WILK.TA Wilk Technologies Ltd
20.90
+2.45%