Fintec Global Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.185	0.205	0.185	0.195	0.195	1,526,500
2024-05-29	0.190	0.190	0.185	0.190	0.190	772,000
2024-05-28	0.200	0.200	0.185	0.190	0.190	1,531,400
2024-05-27	0.210	0.210	0.200	0.205	0.205	1,255,700
2024-05-24	0.210	0.215	0.205	0.215	0.215	1,532,800
2024-05-23	0.220	0.225	0.210	0.215	0.215	1,545,600
2024-05-21	0.220	0.230	0.220	0.220	0.220	2,764,600
2024-05-20	0.220	0.235	0.220	0.220	0.220	2,106,900
2024-05-17	0.215	0.240	0.210	0.225	0.225	6,990,700
2024-05-16	0.185	0.225	0.180	0.225	0.225	6,262,100
2024-05-15	0.180	0.190	0.180	0.185	0.185	2,327,200
2024-05-14	0.165	0.195	0.165	0.180	0.180	9,542,600
2024-05-13	0.155	0.165	0.155	0.160	0.160	1,195,300
2024-05-10	0.150	0.160	0.150	0.155	0.155	1,436,800
2024-05-09	0.160	0.160	0.150	0.155	0.155	2,262,600
2024-05-08	0.165	0.165	0.155	0.160	0.160	1,502,700
2024-05-07	0.170	0.175	0.155	0.165	0.165	11,170,100
2024-05-06	0.005	0.010	0.005	0.005	0.150	3,980,613
2024-05-03	0.010	0.010	0.005	0.005	0.150	421,837
2024-05-02	0.010	0.010	0.005	0.010	0.300	215,280
2024-04-30	0.005	0.010	0.005	0.010	0.300	69,840
2024-04-29	0.005	0.010	0.005	0.005	0.150	413,313
2024-04-26	0.005	0.010	0.005	0.005	0.150	117,730
2024-04-25	0.010	0.010	0.005	0.005	0.150	28,477
2024-04-24	0.005	0.010	0.005	0.010	0.300	442,800
2024-04-23	0.005	0.010	0.005	0.005	0.150	371,293
2024-04-22	0.005	0.010	0.005	0.005	0.150	37,530
2024-04-19	0.005	0.010	0.005	0.005	0.150	29,130
2024-04-18	0.005	0.010	0.005	0.010	0.300	39,367
2024-04-17	0.005	0.005	0.005	0.005	0.150	2,697
2024-04-16	0.005	0.010	0.005	0.005	0.150	69,290
2024-04-15	0.005	0.010	0.005	0.010	0.300	22,243
2024-04-12	0.005	0.010	0.005	0.010	0.300	9,663
2024-04-09	0.005	0.010	0.005	0.010	0.300	4,000
2024-04-08	0.010	0.010	0.010	0.010	0.300	9,030
2024-04-05	0.010	0.010	0.005	0.005	0.150	4,343
2024-04-04	0.005	0.010	0.005	0.010	0.300	63,603
2024-04-03	0.005	0.010	0.005	0.010	0.300	3,720
2024-04-02	0.010	0.010	0.005	0.005	0.150	7,390
2024-04-01	0.005	0.010	0.005	0.010	0.300	19,563
2024-03-29	0.005	0.010	0.005	0.005	0.150	173,520
2024-03-27	0.010	0.010	0.005	0.005	0.150	7,320
2024-03-26	0.010	0.010	0.005	0.005	0.150	25,817
2024-03-25	0.005	0.010	0.005	0.005	0.150	116,873
2024-03-22	0.010	0.010	0.005	0.005	0.150	19,310
2024-03-21	0.005	0.010	0.005	0.005	0.150	73,843
2024-03-20	0.005	0.010	0.005	0.005	0.150	24,060
2024-03-19	0.010	0.010	0.005	0.005	0.150	8,917
2024-03-18	0.005	0.010	0.005	0.005	0.150	47,490
2024-03-15	0.005	0.005	0.005	0.005	0.150	39,193
2024-03-14	0.005	0.005	0.005	0.005	0.150	17,710
2024-03-13	0.010	0.010	0.005	0.005	0.150	191,690
2024-03-12	0.010	0.010	0.005	0.010	0.300	62,840
2024-03-11	0.005	0.010	0.005	0.005	0.150	138,413
2024-03-08	0.010	0.010	0.005	0.005	0.150	18,000
2024-03-07	0.005	0.010	0.005	0.010	0.300	17,303
2024-03-06	0.005	0.010	0.005	0.005	0.150	75,610
2024-03-05	0.010	0.010	0.005	0.005	0.150	77,127
2024-03-04	0.010	0.010	0.005	0.005	0.150	11,097
2024-03-01	0.005	0.010	0.005	0.010	0.300	73,010

← NewerPage 11 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.