Federal International Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	0.600	0.605	0.590	0.605	0.594	929,400
2023-06-21	0.600	0.620	0.595	0.605	0.594	455,300
2023-06-20	0.590	0.670	0.590	0.605	0.594	1,634,000
2023-06-19	0.570	0.595	0.570	0.590	0.573	705,800
2023-06-16	0.570	0.580	0.570	0.575	0.558	390,000
2023-06-15	0.580	0.585	0.570	0.570	0.554	891,200
2023-06-14	0.585	0.585	0.575	0.575	0.558	604,800
2023-06-13	0.575	0.585	0.575	0.585	0.568	430,200
2023-06-12	0.565	0.580	0.565	0.580	0.563	712,700
2023-06-09	0.570	0.575	0.560	0.570	0.554	545,400
2023-06-08	0.560	0.580	0.560	0.570	0.554	359,700
2023-06-07	0.540	0.565	0.535	0.560	0.544	500,700
2023-06-06	0.520	0.565	0.500	0.550	0.534	735,200
2023-06-02	0.560	0.565	0.520	0.520	0.505	854,600
2023-06-01	0.590	0.590	0.540	0.550	0.534	1,588,800
2023-05-31	0.610	0.635	0.590	0.590	0.573	3,297,400
2023-05-30	0.640	0.645	0.620	0.620	0.602	770,000
2023-05-29	0.660	0.660	0.630	0.645	0.626	1,671,300
2023-05-26	0.670	0.670	0.625	0.660	0.641	1,349,800
2023-05-25	0.670	0.675	0.660	0.670	0.651	304,100
2023-05-24	0.670	0.675	0.660	0.670	0.651	390,600
2023-05-23	0.655	0.675	0.655	0.670	0.651	1,059,400
2023-05-22	0.700	0.705	0.660	0.660	0.641	2,260,600
2023-05-19	0.700	0.700	0.685	0.700	0.680	421,200
2023-05-18	0.695	0.710	0.685	0.700	0.680	2,616,800
2023-05-17	0.675	0.695	0.660	0.695	0.675	911,000
2023-05-16	0.680	0.680	0.665	0.680	0.660	157,500
2023-05-15	0.675	0.680	0.665	0.680	0.660	489,600
2023-05-12	0.685	0.685	0.675	0.680	0.660	245,300
2023-05-11	0.685	0.685	0.680	0.680	0.660	146,100
2023-05-10	0.690	0.695	0.680	0.685	0.665	508,800
2023-05-09	0.690	0.690	0.675	0.680	0.660	309,000
2023-05-08	0.665	0.700	0.665	0.695	0.675	2,886,200
2023-05-05	0.665	0.675	0.660	0.665	0.646	494,500
2023-05-03	0.670	0.675	0.665	0.665	0.646	503,800
2023-05-02	0.665	0.670	0.665	0.670	0.651	748,200
2023-04-28	0.665	0.670	0.660	0.665	0.646	434,500
2023-04-27	0.660	0.665	0.660	0.665	0.646	351,400
2023-04-26	0.655	0.670	0.655	0.660	0.641	511,700
2023-04-25	0.655	0.670	0.655	0.660	0.641	518,200
2023-04-20	0.650	0.660	0.650	0.660	0.641	396,200
2023-04-19	0.665	0.670	0.650	0.650	0.631	274,800
2023-04-18	0.650	0.675	0.650	0.665	0.646	755,500
2023-04-17	0.660	0.665	0.650	0.650	0.631	531,800
2023-04-14	0.675	0.680	0.660	0.670	0.651	786,800
2023-04-13	0.660	0.675	0.660	0.670	0.651	1,833,400
2023-04-12	0.650	0.665	0.650	0.660	0.641	1,088,600
2023-04-11	0.650	0.655	0.640	0.650	0.631	670,700
2023-04-10	0.660	0.660	0.640	0.650	0.631	631,300
2023-04-07	0.655	0.660	0.640	0.660	0.641	840,400
2023-04-06	0.660	0.665	0.655	0.660	0.641	706,600
2023-04-05	0.660	0.665	0.655	0.660	0.641	580,000
2023-04-04	0.635	0.670	0.620	0.665	0.646	1,509,400
2023-04-03	0.640	0.640	0.625	0.640	0.621	363,100
2023-03-31	0.635	0.640	0.625	0.640	0.621	364,000
2023-03-30	0.640	0.645	0.635	0.640	0.621	534,500
2023-03-29	0.630	0.635	0.615	0.635	0.617	413,400
2023-03-28	0.625	0.630	0.625	0.630	0.612	631,700
2023-03-27	0.620	0.620	0.605	0.620	0.602	258,700
2023-03-24	0.625	0.635	0.620	0.620	0.602	980,400

← NewerPage 13 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.