Fintec Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.010	0.010	0.005	0.005	0.150	263,003
2024-02-28	0.005	0.010	0.005	0.005	0.150	18,833
2024-02-27	0.005	0.005	0.005	0.005	0.150	15,000
2024-02-26	0.005	0.010	0.005	0.010	0.300	1,993
2024-02-23	0.005	0.010	0.005	0.010	0.300	23,767
2024-02-22	0.005	0.010	0.005	0.010	0.300	18,593
2024-02-21	0.005	0.010	0.005	0.010	0.300	5,167
2024-02-20	0.005	0.010	0.005	0.010	0.300	77,373
2024-02-19	0.010	0.010	0.005	0.010	0.300	23,667
2024-02-16	0.010	0.010	0.005	0.010	0.300	59,170
2024-02-15	0.010	0.010	0.005	0.010	0.300	60,127
2024-02-14	0.005	0.010	0.005	0.005	0.150	47,383
2024-02-13	0.010	0.010	0.010	0.010	0.300	7,333
2024-02-09	0.005	0.010	0.005	0.010	0.300	118,433
2024-02-08	0.010	0.010	0.005	0.005	0.150	21,333
2024-02-07	0.005	0.010	0.005	0.005	0.150	140,633
2024-02-06	0.010	0.010	0.005	0.005	0.150	104,307
2024-02-05	0.010	0.010	0.005	0.005	0.150	4,518,837
2024-02-02	0.010	0.010	0.005	0.005	0.150	296,293
2024-01-31	0.010	0.010	0.005	0.010	0.300	34,627
2024-01-30	0.010	0.010	0.010	0.010	0.300	19,210
2024-01-29	0.005	0.010	0.005	0.010	0.300	44,233
2024-01-26	0.010	0.010	0.005	0.010	0.300	38,127
2024-01-24	0.010	0.010	0.005	0.010	0.300	84,260
2024-01-23	0.010	0.010	0.010	0.010	0.300	199,500
2024-01-22	0.010	0.010	0.010	0.010	0.300	208,050
2024-01-19	0.010	0.010	0.010	0.010	0.300	563,500
2024-01-18	0.010	0.010	0.005	0.010	0.300	883,010
2024-01-17	0.010	0.015	0.010	0.010	0.300	2,181,453
2024-01-16	0.010	0.015	0.010	0.010	0.300	96,533
2024-01-15	0.010	0.015	0.010	0.010	0.300	59,627
2024-01-12	0.010	0.015	0.010	0.010	0.300	431,270
2024-01-11	0.015	0.015	0.010	0.010	0.300	107,833
2024-01-10	0.015	0.015	0.010	0.015	0.450	3,686,713
2024-01-09	0.015	0.015	0.010	0.015	0.450	45,173
2024-01-08	0.015	0.015	0.010	0.015	0.450	78,053
2024-01-05	0.015	0.015	0.010	0.010	0.300	186,800
2024-01-04	0.015	0.015	0.010	0.015	0.450	314,300
2024-01-03	0.010	0.015	0.010	0.015	0.450	286,757
2024-01-02	0.010	0.015	0.005	0.010	0.300	6,800,264
2023-12-29	0.005	0.010	0.005	0.010	0.300	493,117
2023-12-28	0.005	0.010	0.005	0.010	0.300	319,720
2023-12-27	0.010	0.010	0.005	0.005	0.150	603,170
2023-12-26	0.005	0.010	0.005	0.005	0.150	273,910
2023-12-22	0.010	0.010	0.005	0.010	0.300	106,760
2023-12-21	0.010	0.010	0.005	0.010	0.300	205,510
2023-12-20	0.010	0.010	0.010	0.010	0.300	23,090
2023-12-19	0.010	0.010	0.005	0.010	0.300	79,380
2023-12-18	0.010	0.010	0.010	0.010	0.300	27,910
2023-12-15	0.010	0.010	0.010	0.010	0.300	102,077
2023-12-14	0.010	0.010	0.005	0.010	0.300	28,003
2023-12-13	0.010	0.010	0.005	0.010	0.300	24,333
2023-12-12	0.010	0.010	0.005	0.010	0.300	48,633
2023-12-11	0.010	0.010	0.005	0.010	0.300	52,717
2023-12-08	0.010	0.010	0.010	0.010	0.300	13,437
2023-12-07	0.010	0.010	0.005	0.010	0.300	87,760
2023-12-06	0.010	0.010	0.005	0.010	0.300	49,870
2023-12-05	0.010	0.010	0.005	0.005	0.150	41,970
2023-12-04	0.010	0.010	0.005	0.010	0.300	373,580
2023-12-01	0.010	0.010	0.005	0.010	0.300	583,097

← NewerPage 12 of 21 · 1,239 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.