Fintec Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	0.015	0.015	0.010	0.015	0.450	83,377
2022-03-08	0.010	0.015	0.010	0.010	0.300	301,433
2022-03-07	0.010	0.015	0.010	0.010	0.300	463,277
2022-03-04	0.010	0.015	0.010	0.010	0.300	81,220
2022-03-03	0.015	0.015	0.010	0.015	0.450	58,880
2022-03-02	0.015	0.015	0.010	0.010	0.300	123,260
2022-03-01	0.015	0.015	0.010	0.010	0.300	19,507
2022-02-28	0.010	0.015	0.010	0.015	0.450	105,357
2022-02-25	0.010	0.015	0.010	0.015	0.450	41,770
2022-02-24	0.010	0.015	0.010	0.015	0.450	978,497
2022-02-23	0.010	0.015	0.010	0.015	0.450	100,533
2022-02-22	0.015	0.015	0.010	0.010	0.300	51,383
2022-02-21	0.015	0.015	0.010	0.010	0.300	72,033
2022-02-18	0.015	0.015	0.010	0.015	0.450	58,213
2022-02-17	0.015	0.015	0.010	0.015	0.450	60,670
2022-02-16	0.015	0.015	0.010	0.015	0.450	23,160
2022-02-15	0.015	0.015	0.010	0.015	0.450	65,870
2022-02-14	0.010	0.015	0.010	0.015	0.450	215,293
2022-02-11	0.015	0.015	0.010	0.015	0.450	2,141,350
2022-02-10	0.015	0.015	0.010	0.010	0.300	49,217
2022-02-09	0.015	0.015	0.015	0.015	0.450	49,700
2022-02-08	0.015	0.015	0.010	0.015	0.450	49,157
2022-02-07	0.015	0.015	0.010	0.015	0.450	49,343
2022-02-04	0.015	0.015	0.010	0.010	0.300	31,733
2022-02-03	0.010	0.015	0.010	0.015	0.450	40,630
2022-01-31	0.015	0.015	0.010	0.010	0.300	12,280
2022-01-28	0.015	0.015	0.010	0.015	0.450	24,667
2022-01-27	0.010	0.015	0.010	0.015	0.450	21,843
2022-01-26	0.015	0.015	0.010	0.015	0.450	38,767
2022-01-25	0.015	0.015	0.010	0.010	0.300	23,210
2022-01-24	0.015	0.015	0.010	0.015	0.450	189,120
2022-01-21	0.015	0.015	0.010	0.015	0.450	58,293
2022-01-20	0.010	0.015	0.010	0.010	0.300	198,273
2022-01-19	0.015	0.015	0.010	0.015	0.450	41,173
2022-01-17	0.010	0.015	0.010	0.010	0.300	48,093
2022-01-14	0.015	0.015	0.010	0.015	0.450	57,063
2022-01-13	0.015	0.015	0.010	0.015	0.450	301,350
2022-01-12	0.015	0.015	0.010	0.015	0.450	215,767
2022-01-11	0.015	0.015	0.010	0.015	0.450	1,164,043
2022-01-10	0.015	0.020	0.010	0.015	0.450	24,553,144
2022-01-07	0.010	0.015	0.010	0.010	0.300	484,707
2022-01-06	0.015	0.015	0.010	0.010	0.300	142,670
2022-01-05	0.010	0.015	0.010	0.015	0.450	360,050
2022-01-04	0.015	0.015	0.010	0.015	0.450	113,070
2022-01-03	0.010	0.015	0.010	0.015	0.450	84,013
2021-12-31	0.010	0.015	0.010	0.010	0.300	492,627
2021-12-30	0.015	0.015	0.010	0.015	0.450	52,753
2021-12-29	0.010	0.015	0.010	0.010	0.300	25,780
2021-12-28	0.010	0.015	0.010	0.015	0.450	16,347
2021-12-27	0.010	0.015	0.010	0.015	0.450	159,500
2021-12-24	0.010	0.015	0.010	0.010	0.300	34,120
2021-12-23	0.015	0.015	0.010	0.015	0.450	34,150
2021-12-22	0.010	0.015	0.010	0.010	0.300	4,545,590
2021-12-21	0.015	0.015	0.010	0.010	0.300	42,503
2021-12-20	0.015	0.015	0.010	0.015	0.450	21,130
2021-12-17	0.010	0.015	0.010	0.015	0.450	24,580
2021-12-16	0.010	0.015	0.010	0.010	0.300	82,853
2021-12-15	0.010	0.015	0.010	0.010	0.300	23,683
2021-12-14	0.015	0.015	0.010	0.010	0.300	20,707
2021-12-13	0.010	0.015	0.010	0.010	0.300	213,017

← NewerPage 20 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.