Fintec Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.010	0.015	0.010	0.010	0.300	64,243
2022-12-06	0.010	0.015	0.010	0.010	0.300	63,200
2022-12-05	0.010	0.010	0.010	0.010	0.300	76,387
2022-12-02	0.010	0.015	0.010	0.010	0.300	190,800
2022-12-01	0.010	0.015	0.010	0.010	0.300	758,923
2022-11-30	0.010	0.015	0.010	0.015	0.450	16,340
2022-11-29	0.010	0.015	0.010	0.010	0.300	228,063
2022-11-25	0.010	0.015	0.010	0.010	0.300	908,867
2022-11-24	0.005	0.015	0.005	0.015	0.450	1,060,467
2022-11-23	0.010	0.010	0.005	0.005	0.150	46,503
2022-11-22	0.010	0.010	0.005	0.010	0.300	17,600
2022-11-21	0.010	0.010	0.005	0.010	0.300	5,800
2022-11-17	0.010	0.010	0.005	0.010	0.300	23,667
2022-11-16	0.010	0.010	0.005	0.010	0.300	39,247
2022-11-15	0.005	0.010	0.005	0.010	0.300	47,333
2022-11-14	0.010	0.010	0.005	0.010	0.300	466,270
2022-11-11	0.010	0.015	0.010	0.010	0.300	1,157,927
2022-11-10	0.010	0.015	0.010	0.015	0.450	3,344,243
2022-11-09	0.010	0.010	0.010	0.010	0.300	12,667
2022-11-08	0.010	0.010	0.005	0.010	0.300	187,000
2022-11-07	0.010	0.010	0.005	0.010	0.300	37,820
2022-11-04	0.010	0.010	0.005	0.005	0.150	75,333
2022-11-03	0.010	0.010	0.005	0.010	0.300	21,457
2022-11-02	0.005	0.010	0.005	0.010	0.300	35,823
2022-11-01	0.010	0.010	0.005	0.010	0.300	28,900
2022-10-31	0.010	0.010	0.005	0.010	0.300	11,073
2022-10-28	0.010	0.010	0.005	0.010	0.300	7,843
2022-10-27	0.010	0.010	0.005	0.005	0.150	70,867
2022-10-26	0.005	0.010	0.005	0.010	0.300	42,287
2022-10-25	0.005	0.010	0.005	0.010	0.300	52,947
2022-10-21	0.010	0.010	0.005	0.010	0.300	53,927
2022-10-20	0.005	0.010	0.005	0.010	0.300	767
2022-10-19	0.010	0.010	0.005	0.010	0.300	18,637
2022-10-18	0.010	0.010	0.010	0.010	0.300	23,333
2022-10-17	0.005	0.010	0.005	0.010	0.300	21,333
2022-10-14	0.010	0.010	0.010	0.010	0.300	20,000
2022-10-13	0.005	0.010	0.005	0.010	0.300	9,943
2022-10-12	0.010	0.010	0.010	0.010	0.300	33
2022-10-11	0.010	0.010	0.010	0.010	0.300	1,000
2022-10-07	0.005	0.010	0.005	0.005	0.150	48,667
2022-10-06	0.005	0.010	0.005	0.010	0.300	17,133
2022-10-05	0.010	0.010	0.005	0.010	0.300	26,500
2022-10-04	0.010	0.010	0.005	0.010	0.300	145,833
2022-10-03	0.005	0.010	0.005	0.010	0.300	1,667
2022-09-30	0.010	0.010	0.005	0.010	0.300	19,800
2022-09-29	0.005	0.010	0.005	0.010	0.300	1,500
2022-09-28	0.005	0.010	0.005	0.010	0.300	11,370
2022-09-27	0.010	0.010	0.005	0.010	0.300	27,050
2022-09-26	0.005	0.010	0.005	0.010	0.300	18,677
2022-09-23	0.005	0.005	0.005	0.005	0.150	5,697
2022-09-22	0.005	0.010	0.005	0.010	0.300	837
2022-09-21	0.005	0.010	0.005	0.010	0.300	27,633
2022-09-20	0.010	0.010	0.005	0.010	0.300	18,667
2022-09-19	0.005	0.010	0.005	0.010	0.300	9,597
2022-09-15	0.005	0.010	0.005	0.010	0.300	15,167
2022-09-14	0.010	0.010	0.005	0.010	0.300	21,667
2022-09-13	0.005	0.010	0.005	0.010	0.300	57,100
2022-09-12	0.010	0.010	0.005	0.010	0.300	20,667
2022-09-09	0.010	0.010	0.005	0.010	0.300	22,767
2022-09-08	0.010	0.010	0.005	0.010	0.300	18,333

← NewerPage 17 of 21 · 1,235 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.