Fintec Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.005	0.010	0.005	0.010	0.300	13,737
2023-03-08	0.010	0.010	0.010	0.010	0.300	6,870
2023-03-07	0.010	0.010	0.005	0.010	0.300	13,400
2023-03-06	0.010	0.010	0.005	0.005	0.150	13,233
2023-03-03	0.010	0.010	0.005	0.005	0.150	22,667
2023-03-02	0.005	0.010	0.005	0.010	0.300	51,670
2023-03-01	0.005	0.010	0.005	0.010	0.300	8,703
2023-02-28	0.005	0.010	0.005	0.010	0.300	3,633
2023-02-27	0.010	0.010	0.005	0.010	0.300	20,833
2023-02-24	0.005	0.010	0.005	0.010	0.300	25,820
2023-02-23	0.005	0.010	0.005	0.005	0.150	18,400
2023-02-22	0.010	0.010	0.005	0.010	0.300	43,000
2023-02-21	0.005	0.005	0.005	0.005	0.150	450
2023-02-20	0.010	0.010	0.010	0.010	0.300	16,667
2023-02-17	0.010	0.010	0.005	0.010	0.300	59,473
2023-02-16	0.010	0.010	0.010	0.010	0.300	1,500
2023-02-15	0.010	0.010	0.010	0.010	0.300	7,203
2023-02-14	0.010	0.010	0.010	0.010	0.300	20,000
2023-02-13	0.010	0.010	0.010	0.010	0.300	90,833
2023-02-10	0.010	0.010	0.005	0.010	0.300	162,803
2023-02-09	0.010	0.010	0.010	0.010	0.300	38,667
2023-02-08	0.010	0.010	0.010	0.010	0.300	116,407
2023-02-07	0.010	0.015	0.010	0.010	0.300	159,387
2023-02-03	0.015	0.015	0.010	0.010	0.300	91,247
2023-02-02	0.010	0.010	0.010	0.010	0.300	91,860
2023-01-31	0.010	0.010	0.010	0.010	0.300	203,757
2023-01-30	0.010	0.010	0.010	0.010	0.300	334,453
2023-01-27	0.010	0.015	0.010	0.015	0.450	642,617
2023-01-26	0.010	0.010	0.005	0.010	0.300	13,133
2023-01-25	0.010	0.010	0.005	0.010	0.300	39,267
2023-01-20	0.010	0.010	0.005	0.010	0.300	43,233
2023-01-19	0.010	0.010	0.010	0.010	0.300	13,253
2023-01-18	0.005	0.010	0.005	0.005	0.150	21,983
2023-01-17	0.005	0.010	0.005	0.010	0.300	7,667
2023-01-16	0.005	0.010	0.005	0.010	0.300	65,900
2023-01-13	0.010	0.010	0.010	0.010	0.300	8,600
2023-01-12	0.010	0.010	0.005	0.010	0.300	110,643
2023-01-11	0.005	0.010	0.005	0.010	0.300	51,833
2023-01-10	0.010	0.010	0.005	0.010	0.300	249,480
2023-01-09	0.010	0.010	0.005	0.010	0.300	218,990
2023-01-06	0.010	0.010	0.010	0.010	0.300	31,367
2023-01-05	0.010	0.010	0.010	0.010	0.300	7,400
2023-01-04	0.010	0.010	0.010	0.010	0.300	298,437
2023-01-03	0.010	0.010	0.005	0.010	0.300	193,307
2022-12-30	0.010	0.015	0.010	0.010	0.300	227,990
2022-12-29	0.010	0.010	0.005	0.010	0.300	87,933
2022-12-28	0.010	0.010	0.010	0.010	0.300	120,470
2022-12-27	0.010	0.010	0.010	0.010	0.300	192,327
2022-12-23	0.010	0.015	0.005	0.015	0.450	156,330
2022-12-22	0.010	0.015	0.010	0.010	0.300	1,772,920
2022-12-21	0.010	0.010	0.010	0.010	0.300	48,597
2022-12-20	0.010	0.010	0.010	0.010	0.300	107,333
2022-12-19	0.015	0.015	0.010	0.010	0.300	12,667
2022-12-16	0.010	0.015	0.010	0.015	0.450	6,500
2022-12-15	0.010	0.010	0.010	0.010	0.300	73,333
2022-12-14	0.010	0.015	0.010	0.015	0.450	20,933
2022-12-13	0.010	0.010	0.010	0.010	0.300	181,533
2022-12-12	0.010	0.010	0.010	0.010	0.300	10,667
2022-12-09	0.010	0.010	0.010	0.010	0.300	7,917
2022-12-08	0.010	0.015	0.010	0.010	0.300	40,287

← NewerPage 16 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.