Federal International Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.540	0.540	0.535	0.535	0.525	31,000
2023-09-19	0.540	0.540	0.540	0.540	0.530	7,000
2023-09-18	0.540	0.540	0.535	0.540	0.530	81,100
2023-09-14	0.550	0.555	0.550	0.550	0.540	50,500
2023-09-13	0.545	0.550	0.545	0.550	0.540	412,100
2023-09-12	0.545	0.545	0.540	0.545	0.535	32,000
2023-09-11	0.550	0.550	0.545	0.550	0.540	555,000
2023-09-08	0.560	0.565	0.550	0.550	0.540	200,500
2023-09-07	0.560	0.565	0.555	0.560	0.549	349,000
2023-09-06	0.560	0.565	0.560	0.560	0.549	70,000
2023-09-05	0.565	0.575	0.555	0.560	0.549	691,000
2023-09-04	0.580	0.580	0.560	0.565	0.554	438,700
2023-09-01	0.575	0.585	0.575	0.580	0.569	1,134,300
2023-08-30	0.575	0.580	0.570	0.570	0.559	665,100
2023-08-29	0.560	0.610	0.555	0.600	0.589	1,125,600
2023-08-28	0.570	0.570	0.555	0.570	0.559	69,600
2023-08-25	0.575	0.575	0.565	0.565	0.554	168,300
2023-08-24	0.585	0.590	0.575	0.575	0.564	256,200
2023-08-23	0.585	0.585	0.580	0.585	0.574	405,600
2023-08-22	0.585	0.585	0.585	0.585	0.574	1,500
2023-08-21	0.580	0.590	0.580	0.590	0.579	567,400
2023-08-18	0.590	0.590	0.585	0.585	0.574	663,600
2023-08-17	0.595	0.595	0.585	0.595	0.584	126,500
2023-08-16	0.590	0.600	0.585	0.595	0.584	1,029,200
2023-08-15	0.585	0.595	0.585	0.585	0.574	541,900
2023-08-14	0.590	0.590	0.585	0.585	0.574	180,100
2023-08-11	0.590	0.595	0.590	0.595	0.584	109,200
2023-08-10	0.595	0.595	0.595	0.595	0.584	565,200
2023-08-09	0.595	0.595	0.590	0.595	0.584	278,300
2023-08-08	0.600	0.600	0.595	0.595	0.584	558,400
2023-08-07	0.600	0.600	0.595	0.600	0.589	640,700
2023-08-04	0.595	0.600	0.595	0.595	0.584	357,000
2023-08-03	0.600	0.600	0.595	0.595	0.584	512,500
2023-08-02	0.595	0.605	0.595	0.605	0.594	695,000
2023-08-01	0.595	0.595	0.585	0.590	0.579	757,700
2023-07-31	0.595	0.595	0.590	0.595	0.584	311,300
2023-07-28	0.595	0.600	0.590	0.590	0.579	1,017,800
2023-07-27	0.595	0.600	0.590	0.600	0.589	644,400
2023-07-26	0.600	0.600	0.595	0.600	0.589	794,200
2023-07-25	0.600	0.610	0.600	0.600	0.589	600,300
2023-07-24	0.600	0.600	0.595	0.600	0.589	735,800
2023-07-21	0.600	0.605	0.600	0.600	0.589	748,200
2023-07-20	0.605	0.605	0.595	0.605	0.594	956,100
2023-07-18	0.600	0.610	0.600	0.610	0.598	566,800
2023-07-17	0.605	0.610	0.600	0.605	0.594	1,166,300
2023-07-14	0.605	0.610	0.605	0.605	0.594	575,000
2023-07-13	0.600	0.610	0.600	0.610	0.598	806,300
2023-07-12	0.600	0.610	0.600	0.600	0.589	977,000
2023-07-11	0.615	0.615	0.605	0.610	0.598	645,000
2023-07-10	0.615	0.620	0.610	0.615	0.603	1,298,800
2023-07-07	0.610	0.620	0.610	0.615	0.603	797,000
2023-07-06	0.610	0.615	0.610	0.615	0.603	716,300
2023-07-05	0.610	0.610	0.605	0.610	0.598	1,140,500
2023-07-04	0.610	0.615	0.610	0.615	0.603	672,100
2023-07-03	0.610	0.615	0.605	0.610	0.598	875,900
2023-06-30	0.600	0.615	0.600	0.610	0.598	854,100
2023-06-28	0.590	0.615	0.575	0.615	0.603	849,600
2023-06-27	0.605	0.610	0.600	0.610	0.598	871,400
2023-06-26	0.590	0.615	0.590	0.610	0.598	628,000
2023-06-23	0.600	0.620	0.600	0.610	0.598	1,213,100

← NewerPage 12 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.