Flexidynamic Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.250	0.250	0.235	0.235	0.235	150,800
2022-08-26	0.270	0.270	0.255	0.255	0.255	340,000
2022-08-25	0.280	0.280	0.280	0.280	0.280	15,000
2022-08-23	0.275	0.280	0.260	0.280	0.280	259,000
2022-08-22	0.285	0.285	0.285	0.285	0.285	19,000
2022-08-19	0.285	0.285	0.285	0.285	0.285	119,900
2022-08-18	0.295	0.295	0.280	0.280	0.280	65,200
2022-08-17	0.285	0.285	0.285	0.285	0.285	122,100
2022-08-16	0.285	0.290	0.285	0.285	0.285	77,300
2022-08-15	0.290	0.295	0.285	0.295	0.295	171,700
2022-08-12	0.295	0.295	0.290	0.290	0.290	90,000
2022-08-11	0.300	0.300	0.290	0.290	0.290	74,400
2022-08-10	0.310	0.310	0.290	0.290	0.290	243,800
2022-08-09	0.290	0.310	0.290	0.310	0.310	145,400
2022-08-08	0.290	0.295	0.290	0.290	0.290	77,100
2022-08-05	0.305	0.305	0.290	0.295	0.295	368,700
2022-08-04	0.300	0.310	0.295	0.295	0.295	298,900
2022-08-03	0.320	0.320	0.300	0.305	0.305	89,000
2022-08-02	0.330	0.345	0.315	0.315	0.315	426,900
2022-08-01	0.325	0.335	0.310	0.325	0.325	634,600
2022-07-29	0.305	0.315	0.300	0.310	0.310	153,800
2022-07-28	0.295	0.315	0.290	0.305	0.305	259,900
2022-07-27	0.295	0.295	0.290	0.295	0.295	161,800
2022-07-26	0.290	0.290	0.285	0.290	0.290	59,400
2022-07-25	0.290	0.290	0.285	0.290	0.290	180,000
2022-07-22	0.300	0.300	0.275	0.285	0.285	750,200
2022-07-21	0.315	0.315	0.305	0.305	0.305	156,000
2022-07-20	0.325	0.325	0.320	0.320	0.320	61,000
2022-07-19	0.320	0.320	0.320	0.320	0.320	3,200
2022-07-18	0.335	0.335	0.330	0.330	0.330	107,700
2022-07-13	0.340	0.340	0.330	0.330	0.330	130,100
2022-07-12	0.355	0.355	0.340	0.340	0.340	28,100
2022-07-08	0.360	0.360	0.355	0.355	0.355	39,200
2022-07-06	0.380	0.380	0.335	0.380	0.380	131,700
2022-07-05	0.385	0.390	0.380	0.380	0.380	41,200
2022-07-04	0.390	0.390	0.390	0.390	0.390	8,000
2022-07-01	0.405	0.405	0.405	0.405	0.405	21,000
2022-06-30	0.420	0.420	0.405	0.410	0.410	170,400
2022-06-29	0.410	0.420	0.410	0.420	0.420	200,200
2022-06-28	0.410	0.420	0.410	0.420	0.420	101,000
2022-06-27	0.410	0.420	0.400	0.420	0.420	210,000
2022-06-24	0.425	0.425	0.425	0.425	0.425	100,000
2022-06-23	0.425	0.425	0.425	0.425	0.425	100,000
2022-06-22	0.440	0.440	0.440	0.440	0.440	100,000
2022-06-21	0.440	0.440	0.440	0.440	0.440	100,000
2022-06-20	0.410	0.425	0.400	0.425	0.425	199,900
2022-06-17	0.410	0.425	0.405	0.410	0.410	129,700
2022-06-16	0.420	0.435	0.415	0.435	0.435	125,600
2022-06-15	0.430	0.440	0.420	0.420	0.420	190,000
2022-06-14	0.440	0.450	0.425	0.450	0.450	156,000
2022-06-13	0.425	0.455	0.410	0.455	0.455	180,500
2022-06-10	0.455	0.455	0.455	0.455	0.455	100,000
2022-06-09	0.455	0.455	0.455	0.455	0.455	105,000
2022-06-08	0.460	0.460	0.450	0.460	0.460	110,100
2022-06-07	0.455	0.455	0.455	0.455	0.455	100,200
2022-06-03	0.430	0.455	0.430	0.455	0.455	1,215,000
2022-06-02	0.430	0.430	0.430	0.430	0.430	50,000
2022-06-01	0.450	0.450	0.440	0.440	0.440	110,500
2022-05-31	0.440	0.450	0.430	0.450	0.450	145,800
2022-05-30	0.400	0.440	0.400	0.440	0.440	124,600

← NewerPage 16 of 19 · 1,104 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-30	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.