Flexidynamic Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	0.425	0.425	0.420	0.425	0.415	35,000
2022-05-24	0.420	0.425	0.420	0.425	0.415	116,500
2022-05-23	0.420	0.420	0.420	0.420	0.411	219,400
2022-05-19	0.415	0.420	0.415	0.420	0.411	30,100
2022-05-18	0.420	0.420	0.420	0.420	0.411	42,000
2022-05-17	0.420	0.420	0.420	0.420	0.411	35,000
2022-05-13	0.420	0.420	0.420	0.420	0.411	5,000
2022-05-12	0.430	0.430	0.430	0.430	0.420	5,900
2022-05-11	0.425	0.430	0.425	0.430	0.420	100,000
2022-05-10	0.420	0.425	0.420	0.425	0.415	54,600
2022-05-09	0.445	0.445	0.420	0.430	0.420	54,700
2022-05-06	0.445	0.445	0.435	0.440	0.430	79,300
2022-05-05	0.435	0.460	0.435	0.460	0.450	1,088,000
2022-04-29	0.440	0.440	0.435	0.435	0.425	24,000
2022-04-28	0.440	0.440	0.440	0.440	0.430	5,000
2022-04-27	0.420	0.420	0.420	0.420	0.411	58,000
2022-04-26	0.435	0.435	0.420	0.435	0.425	10,400
2022-04-25	0.435	0.435	0.425	0.435	0.425	150,100
2022-04-22	0.415	0.435	0.415	0.435	0.425	29,500
2022-04-21	0.425	0.430	0.410	0.430	0.420	100,900
2022-04-20	0.440	0.440	0.425	0.425	0.415	149,200
2022-04-18	0.465	0.470	0.425	0.440	0.430	582,000
2022-04-15	0.455	0.460	0.450	0.460	0.450	135,300
2022-04-14	0.470	0.470	0.455	0.455	0.445	275,900
2022-04-13	0.460	0.465	0.455	0.465	0.454	148,500
2022-04-12	0.465	0.465	0.455	0.455	0.445	237,000
2022-04-11	0.475	0.475	0.460	0.460	0.450	210,400
2022-04-08	0.485	0.485	0.465	0.475	0.464	188,300
2022-04-07	0.490	0.490	0.465	0.480	0.469	338,300
2022-04-06	0.500	0.500	0.475	0.480	0.469	449,500
2022-04-05	0.505	0.510	0.485	0.490	0.479	635,300
2022-04-04	0.510	0.525	0.495	0.505	0.494	2,323,100
2022-04-01	0.480	0.495	0.475	0.495	0.484	1,243,300
2022-03-31	0.465	0.470	0.465	0.470	0.459	122,500
2022-03-30	0.470	0.470	0.455	0.460	0.450	188,600
2022-03-29	0.470	0.470	0.455	0.460	0.450	234,400
2022-03-28	0.460	0.475	0.460	0.460	0.450	90,000
2022-03-25	0.475	0.475	0.460	0.460	0.450	95,300
2022-03-24	0.480	0.480	0.460	0.460	0.450	255,300
2022-03-23	0.480	0.480	0.465	0.470	0.459	192,400
2022-03-22	0.480	0.480	0.460	0.465	0.454	130,100
2022-03-21	0.480	0.485	0.455	0.465	0.454	108,300
2022-03-18	0.475	0.475	0.460	0.465	0.454	166,500
2022-03-17	0.480	0.480	0.455	0.470	0.459	191,800
2022-03-16	0.485	0.485	0.465	0.470	0.459	237,100
2022-03-15	0.480	0.485	0.470	0.470	0.459	241,700
2022-03-14	0.480	0.480	0.470	0.470	0.459	209,000
2022-03-11	0.475	0.475	0.460	0.460	0.450	179,200
2022-03-10	0.475	0.475	0.455	0.455	0.445	110,000
2022-03-09	0.485	0.485	0.455	0.460	0.450	139,400
2022-03-08	0.475	0.475	0.440	0.445	0.435	386,700
2022-03-07	0.485	0.485	0.450	0.450	0.440	412,600
2022-03-04	0.460	0.465	0.445	0.445	0.435	289,300
2022-03-03	0.475	0.475	0.460	0.460	0.450	286,400
2022-03-02	0.475	0.480	0.470	0.480	0.469	74,000
2022-03-01	0.480	0.485	0.465	0.470	0.459	375,700
2022-02-28	0.495	0.500	0.480	0.480	0.469	505,800
2022-02-25	0.495	0.515	0.495	0.500	0.489	566,600
2022-02-24	0.495	0.520	0.470	0.485	0.474	2,260,000
2022-02-23	0.500	0.500	0.485	0.500	0.489	677,200

← NewerPage 17 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.