Federal International Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.525	0.540	0.525	0.540	0.524	70,100
2022-12-16	0.525	0.535	0.525	0.535	0.520	85,000
2022-12-15	0.525	0.525	0.520	0.520	0.505	15,000
2022-12-14	0.520	0.520	0.520	0.520	0.505	10,000
2022-12-13	0.520	0.520	0.520	0.520	0.505	30,000
2022-12-12	0.520	0.520	0.515	0.515	0.500	17,800
2022-12-08	0.525	0.525	0.525	0.525	0.510	2,900
2022-12-07	0.525	0.525	0.525	0.525	0.510	8,000
2022-12-06	0.530	0.530	0.530	0.530	0.515	26,000
2022-12-02	0.520	0.525	0.520	0.520	0.505	89,800
2022-12-01	0.530	0.530	0.525	0.530	0.515	132,100
2022-11-30	0.530	0.530	0.530	0.530	0.515	20,300
2022-11-29	0.520	0.530	0.520	0.530	0.515	51,300
2022-11-24	0.530	0.530	0.530	0.530	0.515	3,000
2022-11-21	0.515	0.530	0.515	0.530	0.515	44,800
2022-11-17	0.525	0.525	0.515	0.515	0.500	211,000
2022-11-16	0.530	0.530	0.520	0.525	0.510	425,000
2022-11-14	0.525	0.530	0.525	0.530	0.515	17,000
2022-11-11	0.525	0.525	0.525	0.525	0.510	30,000
2022-11-10	0.525	0.525	0.525	0.525	0.510	87,200
2022-11-09	0.530	0.530	0.530	0.530	0.515	16,000
2022-11-08	0.525	0.530	0.525	0.525	0.510	294,900
2022-11-07	0.535	0.535	0.535	0.535	0.520	5,600
2022-11-04	0.525	0.540	0.525	0.535	0.520	189,400
2022-11-03	0.525	0.530	0.525	0.525	0.510	71,800
2022-11-02	0.525	0.540	0.520	0.540	0.524	64,000
2022-10-31	0.525	0.540	0.525	0.540	0.524	186,900
2022-10-28	0.530	0.530	0.530	0.530	0.515	63,900
2022-10-27	0.535	0.535	0.530	0.530	0.515	65,000
2022-10-26	0.525	0.540	0.525	0.540	0.524	74,600
2022-10-20	0.530	0.530	0.525	0.525	0.510	92,300
2022-10-18	0.535	0.535	0.535	0.535	0.520	4,000
2022-10-17	0.540	0.540	0.530	0.535	0.520	162,300
2022-10-14	0.555	0.560	0.550	0.560	0.544	129,000
2022-10-13	0.550	0.550	0.530	0.530	0.515	69,500
2022-10-12	0.560	0.560	0.550	0.555	0.539	36,400
2022-10-11	0.560	0.560	0.550	0.555	0.539	195,900
2022-10-07	0.570	0.570	0.560	0.565	0.549	215,100
2022-10-06	0.570	0.575	0.565	0.565	0.549	293,800
2022-10-05	0.560	0.580	0.560	0.565	0.549	526,000
2022-10-04	0.535	0.555	0.535	0.555	0.539	308,900
2022-10-03	0.525	0.530	0.525	0.525	0.510	80,400
2022-09-30	0.520	0.525	0.515	0.525	0.510	234,800
2022-09-29	0.520	0.530	0.520	0.525	0.510	1,096,200
2022-09-28	0.535	0.535	0.520	0.520	0.505	596,300
2022-09-27	0.535	0.540	0.535	0.535	0.520	148,700
2022-09-26	0.540	0.540	0.525	0.535	0.520	169,400
2022-09-23	0.530	0.545	0.530	0.540	0.524	225,400
2022-09-22	0.525	0.540	0.525	0.530	0.515	127,300
2022-09-21	0.530	0.530	0.525	0.525	0.510	48,300
2022-09-20	0.525	0.530	0.525	0.525	0.510	556,000
2022-09-19	0.535	0.535	0.520	0.525	0.510	281,500
2022-09-14	0.525	0.525	0.525	0.525	0.510	10,000
2022-09-13	0.525	0.525	0.525	0.525	0.510	41,800
2022-09-12	0.525	0.525	0.525	0.525	0.510	118,700
2022-09-09	0.530	0.530	0.525	0.525	0.510	20,000
2022-09-08	0.530	0.535	0.530	0.530	0.515	65,000
2022-09-07	0.530	0.530	0.525	0.525	0.510	50,200
2022-09-06	0.525	0.525	0.525	0.525	0.510	23,000
2022-09-05	0.520	0.530	0.520	0.520	0.505	155,600

← NewerPage 15 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.