Federal International Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	0.600	0.630	0.600	0.625	0.607	1,261,100
2023-03-22	0.600	0.610	0.595	0.600	0.583	167,300
2023-03-21	0.605	0.615	0.600	0.610	0.592	249,700
2023-03-20	0.640	0.645	0.605	0.610	0.592	1,093,600
2023-03-17	0.635	0.640	0.630	0.640	0.621	337,700
2023-03-16	0.630	0.635	0.620	0.635	0.617	427,600
2023-03-15	0.600	0.640	0.600	0.635	0.617	1,267,600
2023-03-14	0.615	0.615	0.600	0.600	0.583	518,900
2023-03-13	0.580	0.615	0.575	0.610	0.592	1,328,200
2023-03-10	0.595	0.595	0.580	0.595	0.578	93,000
2023-03-09	0.595	0.600	0.590	0.595	0.578	172,900
2023-03-08	0.550	0.600	0.550	0.590	0.573	621,300
2023-03-07	0.560	0.565	0.550	0.550	0.534	92,500
2023-03-06	0.560	0.560	0.560	0.560	0.544	6,000
2023-03-03	0.570	0.570	0.555	0.570	0.554	39,600
2023-03-02	0.550	0.575	0.550	0.570	0.554	281,700
2023-03-01	0.545	0.555	0.540	0.545	0.529	83,100
2023-02-28	0.545	0.555	0.545	0.550	0.534	12,000
2023-02-27	0.570	0.570	0.550	0.565	0.549	33,100
2023-02-24	0.570	0.570	0.560	0.570	0.554	1,300
2023-02-23	0.555	0.570	0.555	0.570	0.554	27,200
2023-02-22	0.570	0.570	0.550	0.570	0.554	128,200
2023-02-21	0.585	0.590	0.560	0.570	0.554	341,400
2023-02-20	0.580	0.585	0.580	0.585	0.568	237,500
2023-02-17	0.575	0.580	0.575	0.580	0.563	280,300
2023-02-16	0.565	0.575	0.565	0.575	0.558	225,500
2023-02-15	0.550	0.560	0.550	0.560	0.544	215,300
2023-02-14	0.545	0.550	0.540	0.550	0.534	63,900
2023-02-13	0.555	0.555	0.540	0.545	0.529	78,300
2023-02-10	0.545	0.565	0.545	0.550	0.534	237,800
2023-02-09	0.535	0.550	0.530	0.540	0.524	334,800
2023-02-08	0.530	0.535	0.525	0.535	0.520	414,100
2023-02-07	0.530	0.530	0.525	0.530	0.515	385,000
2023-02-03	0.525	0.535	0.525	0.535	0.520	163,500
2023-02-02	0.525	0.530	0.525	0.525	0.510	216,100
2023-01-31	0.525	0.530	0.525	0.525	0.510	51,000
2023-01-30	0.530	0.535	0.525	0.535	0.520	28,100
2023-01-27	0.530	0.535	0.530	0.535	0.520	245,400
2023-01-26	0.535	0.540	0.525	0.525	0.510	172,000
2023-01-25	0.530	0.530	0.525	0.530	0.515	18,300
2023-01-20	0.520	0.530	0.515	0.530	0.515	66,100
2023-01-19	0.520	0.520	0.520	0.520	0.505	214,600
2023-01-18	0.525	0.530	0.520	0.530	0.515	311,400
2023-01-17	0.515	0.530	0.515	0.530	0.515	5,300
2023-01-16	0.520	0.530	0.520	0.520	0.505	417,500
2023-01-13	0.520	0.530	0.515	0.530	0.515	118,400
2023-01-12	0.530	0.530	0.520	0.520	0.505	11,000
2023-01-11	0.520	0.530	0.520	0.530	0.515	99,900
2023-01-10	0.520	0.530	0.520	0.530	0.515	30,200
2023-01-09	0.525	0.530	0.520	0.530	0.515	26,000
2023-01-06	0.520	0.530	0.515	0.530	0.515	155,000
2023-01-05	0.520	0.520	0.515	0.515	0.500	21,200
2023-01-04	0.520	0.530	0.515	0.530	0.515	79,300
2022-12-30	0.525	0.525	0.520	0.520	0.505	89,000
2022-12-29	0.525	0.525	0.520	0.525	0.510	174,100
2022-12-28	0.525	0.540	0.525	0.540	0.524	95,000
2022-12-27	0.540	0.540	0.525	0.525	0.510	112,000
2022-12-22	0.525	0.525	0.525	0.525	0.510	10,000
2022-12-21	0.530	0.530	0.530	0.530	0.515	1,000
2022-12-20	0.525	0.540	0.525	0.540	0.524	200

← NewerPage 14 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.