Fintec Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.005	0.010	0.005	0.005	0.150	100,260
2023-11-29	0.005	0.010	0.005	0.005	0.150	47,667
2023-11-28	0.005	0.010	0.005	0.005	0.150	21,937
2023-11-27	0.005	0.010	0.005	0.010	0.300	16,727
2023-11-24	0.005	0.010	0.005	0.010	0.300	89,370
2023-11-23	0.010	0.010	0.005	0.005	0.150	9,387
2023-11-22	0.005	0.005	0.005	0.005	0.150	36,657
2023-11-21	0.010	0.010	0.005	0.005	0.150	76,307
2023-11-20	0.010	0.010	0.005	0.005	0.150	133,000
2023-11-17	0.005	0.010	0.005	0.010	0.300	14,680
2023-11-16	0.005	0.010	0.005	0.005	0.150	14,937
2023-11-15	0.010	0.010	0.005	0.010	0.300	40,200
2023-11-14	0.005	0.010	0.005	0.010	0.300	90,847
2023-11-10	0.005	0.010	0.005	0.010	0.300	66,470
2023-11-09	0.010	0.010	0.005	0.005	0.150	44,007
2023-11-08	0.005	0.010	0.005	0.005	0.150	93,767
2023-11-07	0.010	0.010	0.005	0.005	0.150	73,250
2023-11-06	0.010	0.010	0.005	0.010	0.300	68,367
2023-11-03	0.010	0.010	0.005	0.010	0.300	64,997
2023-11-02	0.005	0.010	0.005	0.005	0.150	43,167
2023-11-01	0.010	0.010	0.005	0.005	0.150	84,640
2023-10-31	0.010	0.010	0.005	0.005	0.150	71,060
2023-10-30	0.010	0.010	0.005	0.010	0.300	40,807
2023-10-27	0.005	0.010	0.005	0.010	0.300	47,667
2023-10-26	0.010	0.010	0.005	0.005	0.150	66,183
2023-10-25	0.010	0.010	0.005	0.005	0.150	11,397
2023-10-24	0.010	0.010	0.010	0.010	0.300	6,703
2023-10-23	0.005	0.010	0.005	0.005	0.150	12,243
2023-10-20	0.005	0.005	0.005	0.005	0.150	1,667
2023-10-19	0.005	0.005	0.005	0.005	0.150	10,153
2023-10-18	0.005	0.010	0.005	0.005	0.150	83,907
2023-10-17	0.005	0.005	0.005	0.005	0.150	62,730
2023-10-16	0.005	0.010	0.005	0.005	0.150	201,440
2023-10-13	0.010	0.010	0.010	0.010	0.300	48,467
2023-10-12	0.010	0.010	0.005	0.005	0.150	7,000
2023-10-11	0.005	0.010	0.005	0.010	0.300	35,693
2023-10-10	0.010	0.010	0.010	0.010	0.300	5,007
2023-10-09	0.010	0.010	0.005	0.005	0.150	65,487
2023-10-06	0.005	0.010	0.005	0.005	0.150	27,783
2023-10-05	0.005	0.010	0.005	0.005	0.150	53,867
2023-10-04	0.010	0.010	0.005	0.010	0.300	56,343
2023-10-03	0.010	0.010	0.005	0.010	0.300	31,833
2023-10-02	0.010	0.010	0.005	0.005	0.150	3,351,260
2023-09-29	0.010	0.010	0.005	0.010	0.300	162,380
2023-09-27	0.010	0.010	0.005	0.005	0.150	4,663
2023-09-26	0.005	0.010	0.005	0.010	0.300	161,627
2023-09-25	0.005	0.010	0.005	0.005	0.150	2,036,247
2023-09-22	0.010	0.010	0.005	0.005	0.150	55,683
2023-09-21	0.005	0.010	0.005	0.005	0.150	71,757
2023-09-20	0.010	0.010	0.005	0.010	0.300	47,037
2023-09-19	0.005	0.010	0.005	0.010	0.300	57,690
2023-09-18	0.005	0.010	0.005	0.005	0.150	44,433
2023-09-15	0.005	0.010	0.005	0.005	0.150	10,537
2023-09-14	0.005	0.010	0.005	0.005	0.150	39,427
2023-09-13	0.005	0.010	0.005	0.010	0.300	13,490
2023-09-12	0.005	0.005	0.005	0.005	0.150	1,590
2023-09-11	0.010	0.010	0.005	0.010	0.300	34,933
2023-09-08	0.005	0.005	0.005	0.005	0.150	337
2023-09-07	0.005	0.010	0.005	0.005	0.150	17,853
2023-09-06	0.005	0.010	0.005	0.005	0.150	30,170

← NewerPage 13 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.