Fintec Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.005	0.010	0.005	0.010	0.300	22,877
2023-06-07	0.010	0.010	0.010	0.010	0.300	21,213
2023-06-06	0.010	0.010	0.005	0.005	0.150	36,360
2023-06-02	0.005	0.010	0.005	0.010	0.300	100,233
2023-06-01	0.010	0.010	0.005	0.010	0.300	17,133
2023-05-31	0.010	0.010	0.010	0.010	0.300	15,263
2023-05-30	0.005	0.010	0.005	0.010	0.300	17,960
2023-05-29	0.010	0.010	0.005	0.005	0.150	22,140
2023-05-26	0.005	0.005	0.005	0.005	0.150	10,000
2023-05-25	0.010	0.010	0.005	0.005	0.150	4,000
2023-05-24	0.005	0.010	0.005	0.010	0.300	11,833
2023-05-23	0.005	0.010	0.005	0.010	0.300	64,000
2023-05-22	0.005	0.010	0.005	0.010	0.300	74,097
2023-05-19	0.010	0.010	0.010	0.010	0.300	947
2023-05-18	0.005	0.010	0.005	0.010	0.300	6,297
2023-05-17	0.005	0.005	0.005	0.005	0.150	2,000
2023-05-16	0.005	0.010	0.005	0.005	0.150	199,443
2023-05-15	0.005	0.005	0.005	0.005	0.150	36,190
2023-05-12	0.005	0.005	0.005	0.005	0.150	2,333
2023-05-11	0.010	0.010	0.005	0.005	0.150	3,093
2023-05-10	0.010	0.010	0.005	0.005	0.150	40,247
2023-05-09	0.005	0.010	0.005	0.010	0.300	35,800
2023-05-08	0.005	0.005	0.005	0.005	0.150	14,460
2023-05-05	0.010	0.010	0.005	0.010	0.300	14,120
2023-05-03	0.005	0.010	0.005	0.010	0.300	7,120
2023-05-02	0.010	0.010	0.005	0.005	0.150	10,997
2023-04-28	0.005	0.010	0.005	0.010	0.300	12,497
2023-04-27	0.005	0.005	0.005	0.005	0.150	5,930
2023-04-26	0.010	0.010	0.005	0.005	0.150	2,190
2023-04-25	0.010	0.010	0.005	0.005	0.150	2,737
2023-04-20	0.005	0.010	0.005	0.010	0.300	6,307
2023-04-19	0.005	0.010	0.005	0.005	0.150	5,003
2023-04-18	0.010	0.010	0.010	0.010	0.300	28,663
2023-04-17	0.005	0.010	0.005	0.010	0.300	27,743
2023-04-14	0.010	0.010	0.005	0.010	0.300	13,000
2023-04-13	0.005	0.010	0.005	0.010	0.300	42,000
2023-04-12	0.010	0.010	0.005	0.010	0.300	28,223
2023-04-11	0.010	0.010	0.005	0.010	0.300	45,013
2023-04-10	0.010	0.010	0.005	0.010	0.300	41,193
2023-04-07	0.010	0.010	0.005	0.010	0.300	1,727
2023-04-06	0.010	0.010	0.005	0.010	0.300	8,433
2023-04-05	0.010	0.010	0.010	0.010	0.300	340
2023-04-04	0.010	0.010	0.005	0.010	0.300	11,000
2023-04-03	0.005	0.010	0.005	0.005	0.150	25,533
2023-03-31	0.005	0.010	0.005	0.010	0.300	188,587
2023-03-30	0.010	0.010	0.010	0.010	0.300	26,667
2023-03-29	0.010	0.010	0.005	0.010	0.300	24,710
2023-03-28	0.010	0.010	0.005	0.010	0.300	6,233
2023-03-27	0.010	0.010	0.010	0.010	0.300	650
2023-03-24	0.010	0.010	0.005	0.010	0.300	10,333
2023-03-23	0.005	0.010	0.005	0.010	0.300	17,167
2023-03-22	0.005	0.010	0.005	0.010	0.300	43,830
2023-03-21	0.010	0.010	0.005	0.005	0.150	3,600
2023-03-20	0.010	0.010	0.005	0.010	0.300	65,247
2023-03-17	0.005	0.010	0.005	0.010	0.300	7,667
2023-03-16	0.005	0.010	0.005	0.010	0.300	48,520
2023-03-15	0.010	0.010	0.005	0.010	0.300	24,177
2023-03-14	0.005	0.010	0.005	0.010	0.300	3,003
2023-03-13	0.005	0.010	0.005	0.010	0.300	500
2023-03-10	0.010	0.010	0.010	0.010	0.300	333

← NewerPage 15 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.