Federal International Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.500	0.500	0.500	0.500	0.491	15,000
2023-12-18	0.505	0.505	0.500	0.500	0.491	125,000
2023-12-15	0.505	0.505	0.500	0.500	0.491	10,800
2023-12-14	0.505	0.505	0.500	0.505	0.495	49,300
2023-12-13	0.500	0.505	0.500	0.505	0.495	67,800
2023-12-12	0.505	0.505	0.505	0.505	0.495	10,000
2023-12-11	0.505	0.505	0.505	0.505	0.495	14,100
2023-12-08	0.510	0.510	0.505	0.505	0.495	87,500
2023-12-07	0.510	0.530	0.505	0.530	0.520	11,100
2023-12-06	0.505	0.530	0.505	0.530	0.520	300
2023-12-05	0.505	0.510	0.505	0.510	0.500	40,200
2023-12-04	0.515	0.515	0.510	0.510	0.500	43,000
2023-12-01	0.510	0.535	0.505	0.535	0.525	72,300
2023-11-30	0.515	0.515	0.505	0.510	0.500	365,100
2023-11-29	0.520	0.520	0.520	0.520	0.510	10,000
2023-11-27	0.525	0.530	0.520	0.530	0.520	131,200
2023-11-24	0.525	0.530	0.525	0.530	0.520	104,000
2023-11-23	0.525	0.525	0.525	0.525	0.515	7,000
2023-11-22	0.535	0.535	0.535	0.535	0.525	2,000
2023-11-21	0.540	0.540	0.540	0.540	0.530	25,000
2023-11-20	0.545	0.545	0.545	0.545	0.535	54,300
2023-11-17	0.535	0.545	0.535	0.545	0.535	112,100
2023-11-16	0.530	0.540	0.530	0.535	0.525	119,700
2023-11-15	0.520	0.525	0.520	0.525	0.515	109,200
2023-11-14	0.525	0.525	0.525	0.525	0.515	94,000
2023-11-09	0.525	0.525	0.520	0.520	0.510	30,000
2023-11-08	0.515	0.520	0.515	0.520	0.510	125,000
2023-11-07	0.520	0.520	0.515	0.515	0.505	110,900
2023-11-06	0.515	0.525	0.515	0.520	0.510	275,300
2023-11-03	0.515	0.515	0.515	0.515	0.505	7,000
2023-11-02	0.515	0.515	0.515	0.515	0.505	17,000
2023-11-01	0.520	0.520	0.520	0.520	0.510	136,200
2023-10-31	0.515	0.515	0.505	0.505	0.495	71,000
2023-10-30	0.510	0.525	0.510	0.520	0.510	206,100
2023-10-27	0.515	0.515	0.515	0.515	0.505	95,500
2023-10-26	0.520	0.520	0.520	0.520	0.510	5,300
2023-10-25	0.520	0.520	0.510	0.510	0.500	16,000
2023-10-24	0.520	0.520	0.520	0.520	0.510	104,500
2023-10-23	0.525	0.525	0.510	0.510	0.500	53,800
2023-10-20	0.525	0.530	0.520	0.525	0.515	135,100
2023-10-19	0.520	0.525	0.520	0.525	0.515	22,100
2023-10-18	0.515	0.520	0.515	0.520	0.510	150,000
2023-10-17	0.515	0.525	0.515	0.515	0.505	211,000
2023-10-16	0.515	0.520	0.515	0.515	0.505	65,500
2023-10-13	0.510	0.525	0.505	0.510	0.500	144,200
2023-10-12	0.525	0.530	0.505	0.510	0.500	416,400
2023-10-11	0.520	0.520	0.520	0.520	0.510	9,000
2023-10-10	0.530	0.530	0.530	0.530	0.520	5,000
2023-10-09	0.525	0.540	0.525	0.540	0.530	105,000
2023-10-06	0.525	0.525	0.525	0.525	0.515	10,000
2023-10-05	0.520	0.535	0.515	0.520	0.510	40,100
2023-10-04	0.520	0.520	0.520	0.520	0.510	99,800
2023-10-03	0.525	0.525	0.520	0.525	0.515	77,100
2023-10-02	0.530	0.530	0.520	0.520	0.510	10,000
2023-09-29	0.535	0.535	0.530	0.530	0.520	135,200
2023-09-27	0.545	0.545	0.540	0.540	0.530	13,000
2023-09-26	0.530	0.530	0.525	0.525	0.515	242,900
2023-09-25	0.535	0.535	0.535	0.535	0.525	2,000
2023-09-22	0.545	0.545	0.530	0.545	0.535	29,900
2023-09-21	0.535	0.545	0.525	0.545	0.535	223,300

← NewerPage 11 of 19 · 1,106 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.