Fintec Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	0.010	0.010	0.010	0.010	0.300	19,333
2022-09-06	0.010	0.010	0.010	0.010	0.300	38,333
2022-09-05	0.010	0.010	0.005	0.010	0.300	7,873
2022-09-02	0.005	0.010	0.005	0.010	0.300	3,667
2022-09-01	0.010	0.010	0.005	0.010	0.300	7,233
2022-08-30	0.010	0.010	0.010	0.010	0.300	251,813
2022-08-26	0.010	0.010	0.010	0.010	0.300	285,167
2022-08-24	0.005	0.010	0.005	0.010	0.300	35,783
2022-08-23	0.010	0.010	0.010	0.010	0.300	117,347
2022-08-22	0.010	0.010	0.010	0.010	0.300	114,300
2022-08-19	0.010	0.010	0.010	0.010	0.300	90,500
2022-08-18	0.010	0.010	0.010	0.010	0.300	236,113
2022-08-17	0.010	0.015	0.010	0.010	0.300	216,423
2022-08-16	0.010	0.010	0.010	0.010	0.300	95,477
2022-08-15	0.010	0.015	0.010	0.010	0.300	333,607
2022-08-12	0.010	0.015	0.010	0.010	0.300	1,049,100
2022-08-11	0.005	0.015	0.005	0.010	0.300	2,250,387
2022-08-10	0.010	0.010	0.010	0.010	0.300	34,547
2022-08-09	0.010	0.010	0.005	0.010	0.300	50,803
2022-08-08	0.010	0.010	0.005	0.010	0.300	194,930
2022-08-05	0.010	0.010	0.010	0.010	0.300	40,167
2022-08-04	0.010	0.010	0.010	0.010	0.300	57,600
2022-08-03	0.005	0.010	0.005	0.010	0.300	10,363
2022-08-02	0.010	0.010	0.010	0.010	0.300	38,667
2022-08-01	0.010	0.010	0.005	0.010	0.300	73,067
2022-07-29	0.010	0.010	0.010	0.010	0.300	67,673
2022-07-28	0.010	0.010	0.005	0.010	0.300	72,367
2022-07-27	0.010	0.010	0.010	0.010	0.300	34,000
2022-07-26	0.010	0.010	0.010	0.010	0.300	10,333
2022-07-25	0.005	0.010	0.005	0.010	0.300	65,333
2022-07-22	0.010	0.010	0.010	0.010	0.300	10,800
2022-07-21	0.010	0.010	0.010	0.010	0.300	76,000
2022-07-20	0.010	0.010	0.005	0.010	0.300	75,997
2022-07-19	0.010	0.010	0.005	0.010	0.300	34,877
2022-07-18	0.005	0.010	0.005	0.010	0.300	20,190
2022-07-15	0.010	0.010	0.005	0.005	0.150	40,687
2022-07-14	0.010	0.010	0.005	0.010	0.300	16,597
2022-07-13	0.010	0.010	0.005	0.010	0.300	12,890
2022-07-12	0.010	0.010	0.010	0.010	0.300	92,847
2022-07-08	0.010	0.010	0.005	0.010	0.300	60,000
2022-07-07	0.010	0.010	0.005	0.010	0.300	16,650
2022-07-06	0.010	0.010	0.010	0.010	0.300	131,017
2022-07-05	0.010	0.010	0.005	0.010	0.300	302,197
2022-07-04	0.010	0.010	0.005	0.010	0.300	50,103
2022-07-01	0.010	0.010	0.005	0.010	0.300	151,297
2022-06-30	0.010	0.010	0.010	0.010	0.300	340,203
2022-06-29	0.005	0.010	0.005	0.010	0.300	267,337
2022-06-28	0.010	0.010	0.005	0.010	0.300	105,240
2022-06-27	0.010	0.010	0.005	0.010	0.300	33,353
2022-06-24	0.010	0.010	0.010	0.010	0.300	16,333
2022-06-23	0.005	0.010	0.005	0.010	0.300	53,730
2022-06-22	0.010	0.010	0.005	0.010	0.300	40,370
2022-06-21	0.010	0.010	0.005	0.010	0.300	50,103
2022-06-20	0.010	0.010	0.005	0.010	0.300	32,367
2022-06-17	0.005	0.010	0.005	0.010	0.300	60,000
2022-06-16	0.010	0.010	0.005	0.010	0.300	137,183
2022-06-15	0.010	0.010	0.010	0.010	0.300	654,463
2022-06-14	0.010	0.010	0.010	0.010	0.300	435,647
2022-06-13	0.010	0.010	0.005	0.010	0.300	5,144,386
2022-06-10	0.010	0.015	0.010	0.015	0.450	13,753

← NewerPage 18 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.