FM Global Logistics Holdings Bhd (7210) Historical Prices

Time Period

Events

MY:7210 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	20,000	0.45
Nov 10, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	40,500	0.91
Nov 09, 2026	0.58	0.58	0.57	0.58	0.58	0.00%	0	0.00
Nov 06, 2026	0.58	0.58	0.57	0.58	0.58	+0.87%	80,200	1.76
Nov 05, 2026	0.58	0.58	0.58	0.58	0.58	0.00%	23,300	0.47
Nov 04, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	47,200	0.94
Nov 03, 2026	0.57	0.58	0.57	0.58	0.58	+2.65%	20,500	0.41
Nov 02, 2026	0.58	0.58	0.57	0.57	0.57	-0.88%	112,100	2.27
Oct 30, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	15,000	0.30
Oct 29, 2026	0.58	0.58	0.58	0.58	0.58	0.00%	100	0.00
Oct 28, 2026	0.58	0.58	0.58	0.58	0.58	+1.75%	30,000	0.60
Oct 27, 2026	0.57	0.58	0.57	0.57	0.57	0.00%	31,700	0.60
Oct 26, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	5,300	0.10
Oct 23, 2026	0.58	0.58	0.58	0.58	0.58	0.00%	22,200	0.41
Oct 22, 2026	0.58	0.58	0.58	0.58	0.58	0.00%	30,000	0.56
Oct 21, 2026	0.57	0.58	0.57	0.58	0.58	0.00%	209,500	4.16
Oct 20, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	17,700	0.35
Oct 19, 2026	0.58	0.58	0.58	0.58	0.58	0.00%	0	0.00
Oct 16, 2026	0.58	0.58	0.58	0.58	0.58	0.00%	46,100	0.93
Oct 15, 2026	0.58	0.58	0.58	0.58	0.58	+0.87%	146,400	3.06
Oct 14, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	24,000	0.50
Oct 13, 2026	0.58	0.58	0.58	0.58	0.58	0.00%	5,000	0.09
Oct 12, 2026	0.58	0.58	0.58	0.58	0.58	+0.87%	27,200	0.48
Oct 09, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	79,700	1.42
Oct 08, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	134,500	2.50
Oct 07, 2026	0.59	0.59	0.58	0.59	0.59	0.00%	60,800	1.14
Oct 06, 2026	0.59	0.59	0.58	0.59	0.59	+0.86%	71,000	1.36
Oct 05, 2026	0.58	0.58	0.58	0.58	0.58	0.00%	5,000	0.09
Oct 02, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	25,800	0.43
Oct 01, 2026	0.59	0.59	0.59	0.59	0.59	+0.86%	5,800	0.10
Sep 30, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	5,400	0.09
Sep 29, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	92,300	1.53
Sep 28, 2026	0.59	0.59	0.59	0.59	0.59	+0.85%	23,700	0.39
Sep 25, 2026	0.59	0.59	0.59	0.59	0.59	0.00%	14,900	0.25
Sep 24, 2026	0.59	0.59	0.59	0.59	0.59	+0.86%	11,200	0.18
Sep 23, 2026	0.58	0.58	0.58	0.58	0.58	0.00%	57,200	0.93
Sep 22, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	39,100	0.64
Sep 21, 2026	0.58	0.59	0.58	0.59	0.59	+0.86%	49,000	0.80
Sep 18, 2026	0.58	0.59	0.58	0.58	0.58	0.00%	33,000	0.52
Sep 17, 2026	0.59	0.59	0.58	0.58	0.58	0.00%	68,500	1.10
Sep 16, 2026	0.58	0.59	0.58	0.58	0.58	0.00%	0	0.00
Sep 15, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	27,000	0.43
Sep 14, 2026	0.58	0.59	0.58	0.59	0.59	+1.72%	17,700	0.28
Sep 11, 2026	0.59	0.59	0.58	0.58	0.58	0.00%	24,500	0.39
Sep 10, 2026	0.61	0.61	0.60	0.60	0.58	-0.68%	84,800	1.37
Sep 09, 2026	0.61	0.61	0.60	0.61	0.58	-0.85%	18,900	0.30
Sep 08, 2026	0.61	0.61	0.60	0.61	0.59	0.00%	21,300	0.34
Sep 07, 2026	0.60	0.61	0.60	0.61	0.59	+1.55%	38,500	0.59
Sep 04, 2026	0.60	0.60	0.60	0.60	0.58	0.00%	2,500	0.04
Sep 03, 2026	0.60	0.60	0.60	0.60	0.58	0.00%	17,500	0.27

FM Global Logistics Holdings Bhd historical prices

FM Global Logistics Holdings Bhd (7210) Historical Prices

Become an Expert with TipRanks Premium