Fintec Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	0.010	0.015	0.010	0.015	0.450	60,637
2022-06-08	0.010	0.015	0.010	0.015	0.450	125,077
2022-06-07	0.010	0.015	0.010	0.010	0.300	15,223
2022-06-03	0.010	0.015	0.010	0.010	0.300	47,467
2022-06-02	0.010	0.015	0.010	0.010	0.300	84,870
2022-06-01	0.015	0.015	0.010	0.015	0.450	79,063
2022-05-31	0.010	0.015	0.010	0.015	0.450	55,817
2022-05-30	0.010	0.015	0.010	0.010	0.300	18,777
2022-05-27	0.010	0.015	0.010	0.010	0.300	29,513
2022-05-26	0.015	0.015	0.010	0.015	0.450	113,533
2022-05-25	0.010	0.015	0.010	0.015	0.450	704,943
2022-05-24	0.015	0.015	0.010	0.010	0.300	123,673
2022-05-23	0.010	0.015	0.010	0.015	0.450	93,800
2022-05-20	0.010	0.015	0.010	0.015	0.450	49,873
2022-05-19	0.010	0.015	0.010	0.015	0.450	43,423
2022-05-18	0.015	0.015	0.010	0.010	0.300	228,547
2022-05-17	0.015	0.015	0.010	0.010	0.300	179,903
2022-05-13	0.010	0.015	0.010	0.015	0.450	854,157
2022-05-12	0.015	0.015	0.010	0.010	0.300	88,233
2022-05-11	0.010	0.015	0.010	0.015	0.450	54,920
2022-05-10	0.010	0.015	0.010	0.010	0.300	84,807
2022-05-09	0.010	0.015	0.010	0.010	0.300	201,533
2022-05-06	0.010	0.015	0.010	0.015	0.450	75,340
2022-05-05	0.010	0.015	0.010	0.015	0.450	175,807
2022-04-29	0.015	0.015	0.010	0.010	0.300	23,957
2022-04-28	0.010	0.015	0.010	0.010	0.300	17,560
2022-04-27	0.015	0.015	0.010	0.010	0.300	60,053
2022-04-26	0.015	0.015	0.010	0.015	0.450	39,570
2022-04-25	0.015	0.015	0.010	0.015	0.450	36,617
2022-04-22	0.010	0.015	0.010	0.015	0.450	34,260
2022-04-21	0.010	0.015	0.010	0.015	0.450	62,087
2022-04-20	0.015	0.015	0.010	0.015	0.450	32,630
2022-04-18	0.010	0.015	0.010	0.015	0.450	24,837
2022-04-15	0.015	0.015	0.010	0.015	0.450	19,837
2022-04-14	0.015	0.015	0.010	0.015	0.450	23,007
2022-04-13	0.010	0.015	0.010	0.010	0.300	82,687
2022-04-12	0.010	0.015	0.010	0.010	0.300	60,253
2022-04-11	0.010	0.015	0.010	0.015	0.450	64,000
2022-04-08	0.015	0.015	0.010	0.010	0.300	3,800
2022-04-07	0.010	0.015	0.010	0.015	0.450	58,317
2022-04-06	0.015	0.015	0.015	0.015	0.450	193,547
2022-04-05	0.010	0.015	0.010	0.010	0.300	16,137
2022-04-04	0.015	0.015	0.015	0.015	0.450	3,340
2022-04-01	0.010	0.015	0.010	0.015	0.450	560,707
2022-03-31	0.010	0.015	0.010	0.010	0.300	596,460
2022-03-30	0.015	0.015	0.010	0.010	0.300	11,690
2022-03-29	0.015	0.015	0.010	0.010	0.300	32,470
2022-03-28	0.010	0.015	0.010	0.010	0.300	49,923
2022-03-25	0.010	0.015	0.010	0.010	0.300	87,377
2022-03-24	0.015	0.015	0.010	0.010	0.300	218,813
2022-03-23	0.015	0.015	0.010	0.015	0.450	49,707
2022-03-22	0.015	0.015	0.010	0.015	0.450	13,380
2022-03-21	0.010	0.015	0.010	0.015	0.450	4,680
2022-03-18	0.010	0.015	0.010	0.010	0.300	110,153
2022-03-17	0.010	0.015	0.010	0.010	0.300	14,250
2022-03-16	0.010	0.015	0.010	0.015	0.450	171,170
2022-03-15	0.010	0.015	0.010	0.010	0.300	29,473
2022-03-14	0.015	0.015	0.010	0.015	0.450	101,033
2022-03-11	0.015	0.015	0.010	0.015	0.450	83,400
2022-03-10	0.010	0.015	0.010	0.010	0.300	90,340

← NewerPage 19 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.