Fintec Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.005	0.010	0.005	0.010	0.300	6,920
2023-09-04	0.005	0.010	0.005	0.005	0.150	37,047
2023-09-01	0.005	0.010	0.005	0.005	0.150	11,220
2023-08-30	0.005	0.010	0.005	0.010	0.300	28,600
2023-08-29	0.010	0.010	0.005	0.005	0.150	41,617
2023-08-28	0.010	0.010	0.005	0.005	0.150	43,340
2023-08-25	0.010	0.010	0.005	0.010	0.300	28,910
2023-08-24	0.010	0.010	0.005	0.010	0.300	18,500
2023-08-23	0.010	0.010	0.005	0.010	0.300	23,833
2023-08-22	0.005	0.010	0.005	0.005	0.150	3,373
2023-08-21	0.005	0.010	0.005	0.010	0.300	4,037
2023-08-18	0.005	0.010	0.005	0.005	0.150	8,913
2023-08-17	0.010	0.010	0.005	0.010	0.300	3,333
2023-08-16	0.005	0.010	0.005	0.010	0.300	742,007
2023-08-15	0.005	0.010	0.005	0.010	0.300	16,720
2023-08-14	0.010	0.010	0.005	0.005	0.150	6,383
2023-08-11	0.010	0.010	0.005	0.010	0.300	30,020
2023-08-10	0.010	0.010	0.005	0.010	0.300	32,987
2023-08-09	0.010	0.010	0.010	0.010	0.300	3,443
2023-08-08	0.010	0.010	0.005	0.005	0.150	58,143
2023-08-07	0.005	0.010	0.005	0.005	0.150	53,843
2023-08-04	0.005	0.010	0.005	0.010	0.300	20,910
2023-08-03	0.010	0.010	0.005	0.005	0.150	12,660
2023-08-02	0.010	0.010	0.005	0.005	0.150	4,087
2023-08-01	0.010	0.010	0.005	0.010	0.300	39,793
2023-07-31	0.005	0.010	0.005	0.010	0.300	8,367
2023-07-28	0.005	0.010	0.005	0.010	0.300	29,160
2023-07-27	0.005	0.010	0.005	0.005	0.150	74,000
2023-07-26	0.010	0.010	0.005	0.010	0.300	19,830
2023-07-25	0.005	0.010	0.005	0.010	0.300	28,653
2023-07-24	0.005	0.010	0.005	0.005	0.150	62,310
2023-07-21	0.005	0.010	0.005	0.005	0.150	14,923
2023-07-20	0.005	0.010	0.005	0.010	0.300	28,687
2023-07-18	0.005	0.010	0.005	0.010	0.300	41,380
2023-07-17	0.005	0.010	0.005	0.005	0.150	13,930
2023-07-14	0.010	0.010	0.005	0.005	0.150	45,600
2023-07-13	0.005	0.010	0.005	0.005	0.150	38,290
2023-07-12	0.010	0.010	0.005	0.010	0.300	33,183
2023-07-11	0.005	0.010	0.005	0.010	0.300	60,583
2023-07-10	0.010	0.010	0.005	0.005	0.150	24,923
2023-07-07	0.010	0.010	0.010	0.010	0.300	12,513
2023-07-06	0.005	0.010	0.005	0.005	0.150	89,167
2023-07-05	0.005	0.010	0.005	0.010	0.300	38,783
2023-07-04	0.005	0.010	0.005	0.005	0.150	16,867
2023-07-03	0.005	0.010	0.005	0.010	0.300	119,267
2023-06-30	0.005	0.005	0.005	0.005	0.150	118,160
2023-06-28	0.010	0.010	0.005	0.005	0.150	44,680
2023-06-27	0.010	0.010	0.005	0.010	0.300	38,433
2023-06-26	0.005	0.010	0.005	0.010	0.300	12,153
2023-06-23	0.005	0.010	0.005	0.005	0.150	4,005,780
2023-06-22	0.005	0.010	0.005	0.010	0.300	10,500
2023-06-21	0.005	0.010	0.005	0.010	0.300	37,603
2023-06-20	0.010	0.010	0.005	0.005	0.150	23,337
2023-06-19	0.010	0.010	0.005	0.010	0.300	14,987
2023-06-16	0.010	0.010	0.010	0.010	0.300	4,900
2023-06-15	0.005	0.010	0.005	0.005	0.150	8,233
2023-06-14	0.010	0.010	0.005	0.010	0.300	84,603
2023-06-13	0.010	0.010	0.005	0.005	0.150	24,320
2023-06-12	0.005	0.010	0.005	0.005	0.150	37,993
2023-06-09	0.010	0.010	0.010	0.010	0.300	5,483

← NewerPage 14 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.