Federal International Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-04	0.410	0.410	0.400	0.400	0.400	25,000
2024-04-02	0.405	0.405	0.405	0.405	0.405	17,000
2024-04-01	0.405	0.405	0.400	0.400	0.400	20,100
2024-03-29	0.390	0.390	0.390	0.390	0.390	17,900
2024-03-27	0.390	0.400	0.390	0.400	0.400	12,200
2024-03-26	0.400	0.400	0.390	0.400	0.400	36,000
2024-03-25	0.390	0.400	0.390	0.400	0.400	2,000
2024-03-22	0.380	0.400	0.380	0.400	0.400	30,100
2024-03-20	0.370	0.375	0.370	0.375	0.375	172,700
2024-03-19	0.380	0.385	0.365	0.370	0.370	432,500
2024-03-18	0.385	0.385	0.385	0.385	0.385	209,800
2024-03-15	0.395	0.395	0.390	0.390	0.390	66,000
2024-03-14	0.400	0.400	0.400	0.400	0.400	9,000
2024-03-13	0.405	0.405	0.400	0.400	0.400	22,100
2024-03-12	0.405	0.405	0.405	0.405	0.405	157,000
2024-03-11	0.410	0.410	0.405	0.405	0.405	16,200
2024-03-08	0.410	0.410	0.405	0.405	0.405	79,200
2024-03-07	0.415	0.415	0.410	0.415	0.415	52,000
2024-03-06	0.410	0.425	0.410	0.420	0.412	56,900
2024-03-05	0.415	0.420	0.415	0.420	0.412	14,000
2024-03-04	0.420	0.420	0.420	0.420	0.412	8,000
2024-02-29	0.415	0.430	0.415	0.430	0.422	8,600
2024-02-28	0.420	0.420	0.415	0.420	0.412	34,600
2024-02-27	0.420	0.420	0.420	0.420	0.412	52,800
2024-02-26	0.425	0.425	0.425	0.425	0.417	62,000
2024-02-23	0.430	0.430	0.425	0.425	0.417	40,500
2024-02-22	0.430	0.430	0.430	0.430	0.422	75,700
2024-02-21	0.430	0.435	0.425	0.425	0.417	217,700
2024-02-19	0.430	0.435	0.425	0.425	0.417	88,700
2024-02-16	0.435	0.435	0.430	0.430	0.422	90,800
2024-02-15	0.440	0.445	0.435	0.435	0.427	53,200
2024-02-13	0.450	0.450	0.435	0.440	0.432	205,300
2024-02-09	0.440	0.450	0.440	0.450	0.441	40,100
2024-02-08	0.445	0.445	0.430	0.440	0.432	122,500
2024-02-07	0.435	0.450	0.435	0.450	0.441	111,000
2024-02-06	0.465	0.465	0.450	0.450	0.441	6,100
2024-02-05	0.470	0.470	0.440	0.450	0.441	78,300
2024-02-02	0.470	0.475	0.440	0.475	0.466	57,300
2024-01-31	0.475	0.475	0.475	0.475	0.466	30,000
2024-01-30	0.475	0.475	0.475	0.475	0.466	91,000
2024-01-29	0.475	0.475	0.475	0.475	0.466	20,000
2024-01-26	0.485	0.510	0.485	0.490	0.481	18,100
2024-01-24	0.490	0.490	0.490	0.490	0.481	5,200
2024-01-23	0.515	0.515	0.475	0.515	0.505	20,200
2024-01-22	0.470	0.475	0.470	0.475	0.466	113,300
2024-01-19	0.515	0.515	0.515	0.515	0.505	100
2024-01-18	0.490	0.500	0.470	0.500	0.491	36,100
2024-01-17	0.495	0.515	0.485	0.515	0.505	3,500
2024-01-16	0.495	0.495	0.495	0.495	0.486	5,400
2024-01-15	0.500	0.515	0.490	0.515	0.505	28,000
2024-01-10	0.500	0.500	0.500	0.500	0.491	10,000
2024-01-09	0.500	0.500	0.500	0.500	0.491	75,000
2024-01-08	0.500	0.500	0.500	0.500	0.491	195,800
2024-01-04	0.500	0.505	0.500	0.505	0.495	105,200
2024-01-03	0.500	0.540	0.495	0.540	0.530	106,500
2024-01-02	0.500	0.510	0.500	0.500	0.491	44,500
2023-12-27	0.500	0.540	0.490	0.540	0.530	10,600
2023-12-26	0.500	0.500	0.500	0.500	0.491	10,000
2023-12-22	0.500	0.500	0.500	0.500	0.491	6,000
2023-12-21	0.500	0.500	0.500	0.500	0.491	4,000

← NewerPage 10 of 19 · 1,110 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-07	0.0080 MYR
2023-06-20	0.0060 MYR
2021-12-23	0.0051 MYR
2019-05-24	0.0050 MYR

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