Flexidynamic Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	0.475	0.500	0.475	0.500	0.489	2,502,600
2022-02-21	0.460	0.485	0.460	0.475	0.464	1,415,300
2022-02-18	0.455	0.460	0.450	0.460	0.450	598,200
2022-02-17	0.450	0.455	0.445	0.450	0.440	319,100
2022-02-16	0.430	0.445	0.430	0.445	0.435	221,000
2022-02-15	0.430	0.440	0.430	0.440	0.430	213,100
2022-02-14	0.440	0.445	0.430	0.430	0.420	329,600
2022-02-11	0.430	0.440	0.430	0.440	0.430	319,900
2022-02-10	0.435	0.445	0.430	0.430	0.420	335,300
2022-02-09	0.420	0.440	0.420	0.425	0.415	573,200
2022-02-08	0.415	0.425	0.410	0.425	0.415	195,100
2022-02-07	0.425	0.430	0.415	0.415	0.406	356,600
2022-02-04	0.400	0.415	0.390	0.400	0.391	171,000
2022-02-03	0.445	0.445	0.400	0.405	0.396	139,900
2022-01-31	0.395	0.445	0.395	0.445	0.435	12,000
2022-01-28	0.410	0.410	0.395	0.395	0.386	44,900
2022-01-27	0.385	0.445	0.385	0.420	0.411	130,200
2022-01-26	0.395	0.400	0.385	0.385	0.376	167,700
2022-01-25	0.395	0.400	0.365	0.395	0.386	54,900
2022-01-24	0.385	0.400	0.350	0.385	0.376	347,700
2022-01-21	0.385	0.395	0.380	0.380	0.371	282,000
2022-01-20	0.385	0.400	0.385	0.385	0.376	151,000
2022-01-19	0.430	0.430	0.350	0.385	0.376	799,300
2022-01-17	0.425	0.450	0.425	0.430	0.420	285,200
2022-01-14	0.440	0.440	0.425	0.425	0.415	467,500
2022-01-13	0.440	0.445	0.440	0.440	0.430	68,200
2022-01-12	0.435	0.445	0.435	0.435	0.425	116,200
2022-01-11	0.455	0.455	0.435	0.435	0.425	490,300
2022-01-10	0.460	0.470	0.455	0.455	0.445	720,000
2022-01-07	0.450	0.460	0.435	0.455	0.445	250,600
2022-01-06	0.460	0.475	0.455	0.455	0.445	1,138,600
2022-01-05	0.440	0.465	0.440	0.460	0.450	850,200
2022-01-04	0.430	0.435	0.430	0.435	0.425	78,700
2022-01-03	0.445	0.445	0.430	0.430	0.420	436,900
2021-12-31	0.440	0.455	0.425	0.450	0.440	577,900
2021-12-30	0.460	0.465	0.445	0.450	0.440	484,400
2021-12-29	0.440	0.465	0.440	0.455	0.445	1,066,500
2021-12-28	0.435	0.445	0.430	0.445	0.435	534,000
2021-12-27	0.440	0.450	0.430	0.450	0.440	1,642,100
2021-12-24	0.485	0.485	0.420	0.435	0.425	3,257,500
2021-12-23	0.495	0.505	0.470	0.490	0.479	4,021,700
2021-12-22	0.460	0.495	0.445	0.495	0.484	3,040,400
2021-12-21	0.450	0.460	0.440	0.455	0.445	2,354,600
2021-12-20	0.400	0.450	0.400	0.450	0.440	4,483,400
2021-12-17	0.385	0.410	0.370	0.405	0.396	1,865,000
2021-12-16	0.385	0.385	0.375	0.380	0.371	1,735,600
2021-12-15	0.380	0.385	0.350	0.385	0.376	2,917,400
2021-12-14	0.335	0.380	0.335	0.375	0.367	4,943,400
2021-12-13	0.305	0.350	0.305	0.330	0.323	1,203,900
2021-12-10	0.300	0.310	0.300	0.305	0.298	631,400
2021-12-09	0.305	0.310	0.300	0.300	0.293	587,700
2021-12-08	0.320	0.320	0.300	0.305	0.298	962,700
2021-12-07	0.305	0.320	0.300	0.310	0.303	464,700
2021-12-06	0.320	0.320	0.305	0.305	0.298	759,400
2021-12-02	0.335	0.345	0.315	0.330	0.323	1,293,200
2021-12-01	0.340	0.340	0.325	0.330	0.323	478,700
2021-11-30	0.355	0.360	0.325	0.335	0.327	1,614,200
2021-11-29	0.355	0.385	0.350	0.360	0.352	3,534,200
2021-11-26	0.310	0.365	0.310	0.345	0.337	1,658,100
2021-11-25	0.310	0.320	0.310	0.320	0.313	502,700

← NewerPage 18 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.