Fintec Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	0.010	0.015	0.010	0.010	0.300	673,363
2021-12-09	0.015	0.015	0.010	0.010	0.300	2,724,700
2021-12-08	0.015	0.015	0.005	0.010	0.300	12,520,664
2021-12-07	0.010	0.015	0.010	0.015	0.450	136,333
2021-12-06	0.015	0.015	0.010	0.015	0.450	84,933
2021-12-02	0.015	0.015	0.010	0.015	0.450	69,740
2021-12-01	0.015	0.015	0.010	0.015	0.450	352,247
2021-11-30	0.015	0.020	0.015	0.015	0.450	569,853
2021-11-29	0.015	0.020	0.015	0.015	0.450	402,047
2021-11-26	0.015	0.020	0.010	0.015	0.450	606,100
2021-11-25	0.015	0.020	0.010	0.015	0.450	7,738,566
2021-11-24	0.015	0.020	0.010	0.020	0.600	797,837
2021-11-23	0.015	0.020	0.015	0.015	0.450	438,757
2021-11-22	0.015	0.020	0.015	0.015	0.450	821,427
2021-11-19	0.015	0.020	0.015	0.015	0.450	2,118,723
2021-11-18	0.015	0.020	0.015	0.015	0.450	2,301,760
2021-11-17	0.020	0.020	0.015	0.015	0.450	66,320
2021-11-16	0.015	0.020	0.015	0.020	0.600	122,850
2021-11-15	0.015	0.020	0.015	0.015	0.450	110,873
2021-11-12	0.020	0.020	0.015	0.020	0.600	114,220
2021-11-11	0.015	0.020	0.015	0.020	0.600	57,287
2021-11-10	0.020	0.020	0.015	0.015	0.450	123,097
2021-11-09	0.015	0.020	0.015	0.015	0.450	185,020
2021-11-08	0.020	0.020	0.015	0.015	0.450	114,517
2021-11-05	0.020	0.020	0.015	0.015	0.450	118,213
2021-11-03	0.015	0.020	0.015	0.015	0.450	81,550
2021-11-02	0.020	0.020	0.015	0.020	0.600	54,580
2021-11-01	0.015	0.020	0.015	0.015	0.450	122,017
2021-10-29	0.020	0.020	0.015	0.015	0.450	42,573
2021-10-28	0.020	0.020	0.015	0.015	0.450	158,580
2021-10-27	0.020	0.020	0.015	0.015	0.450	249,273
2021-10-26	0.015	0.020	0.015	0.015	0.450	245,440
2021-10-25	0.015	0.020	0.015	0.015	0.450	113,677
2021-10-22	0.015	0.020	0.015	0.015	0.450	112,683
2021-10-21	0.015	0.020	0.015	0.020	0.600	58,660
2021-10-20	0.015	0.020	0.015	0.015	0.450	71,543
2021-10-18	0.020	0.020	0.015	0.015	0.450	335,373
2021-10-15	0.015	0.020	0.015	0.015	0.450	90,473
2021-10-14	0.020	0.020	0.015	0.020	0.600	76,720

← NewerPage 21 of 21 · 1,239 trading days

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.