Federal International Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	0.525	0.525	0.525	0.525	0.510	10,000
2022-09-01	0.525	0.530	0.520	0.520	0.505	383,300
2022-08-30	0.535	0.535	0.535	0.535	0.520	4,400
2022-08-29	0.550	0.550	0.545	0.545	0.529	11,900
2022-08-26	0.545	0.550	0.540	0.550	0.534	78,100
2022-08-25	0.545	0.545	0.540	0.540	0.524	44,000
2022-08-24	0.540	0.540	0.540	0.540	0.524	20,000
2022-08-23	0.530	0.535	0.530	0.535	0.520	10,200
2022-08-22	0.545	0.545	0.535	0.535	0.520	56,000
2022-08-19	0.550	0.550	0.545	0.550	0.534	81,100
2022-08-18	0.550	0.560	0.550	0.560	0.544	35,100
2022-08-17	0.555	0.560	0.555	0.560	0.544	21,900
2022-08-16	0.560	0.570	0.555	0.570	0.554	111,400
2022-08-15	0.555	0.555	0.555	0.555	0.539	100
2022-08-12	0.555	0.555	0.550	0.555	0.539	221,400
2022-08-11	0.550	0.555	0.550	0.555	0.539	41,600
2022-08-10	0.540	0.555	0.540	0.550	0.534	60,000
2022-08-09	0.545	0.545	0.540	0.545	0.529	11,000
2022-08-08	0.530	0.550	0.530	0.550	0.534	134,900
2022-08-03	0.525	0.530	0.525	0.530	0.515	120,900
2022-08-02	0.530	0.530	0.520	0.525	0.510	174,100
2022-08-01	0.530	0.535	0.525	0.530	0.515	80,100
2022-07-29	0.530	0.530	0.525	0.525	0.510	16,000
2022-07-28	0.530	0.535	0.520	0.525	0.510	72,900
2022-07-26	0.520	0.520	0.520	0.520	0.505	82,000
2022-07-25	0.520	0.520	0.515	0.515	0.500	111,600
2022-07-22	0.530	0.535	0.525	0.525	0.510	30,000
2022-07-21	0.520	0.525	0.515	0.520	0.505	185,300
2022-07-20	0.520	0.530	0.520	0.525	0.510	74,100
2022-07-19	0.520	0.520	0.515	0.520	0.505	69,100
2022-07-18	0.520	0.525	0.515	0.515	0.500	125,900
2022-07-15	0.515	0.520	0.515	0.520	0.505	224,700
2022-07-14	0.515	0.525	0.515	0.520	0.505	171,700
2022-07-13	0.515	0.520	0.515	0.515	0.500	89,000
2022-07-12	0.515	0.520	0.515	0.520	0.505	70,000
2022-07-08	0.525	0.525	0.520	0.520	0.505	58,800
2022-07-07	0.520	0.525	0.515	0.525	0.510	84,200
2022-07-06	0.520	0.520	0.520	0.520	0.505	94,800
2022-07-05	0.535	0.535	0.520	0.535	0.520	48,300
2022-07-01	0.535	0.535	0.520	0.535	0.520	34,500
2022-06-30	0.520	0.520	0.515	0.515	0.500	18,700
2022-06-28	0.535	0.535	0.520	0.520	0.505	76,600
2022-06-27	0.510	0.535	0.510	0.535	0.520	134,600
2022-06-24	0.510	0.530	0.510	0.530	0.515	20,100
2022-06-23	0.505	0.515	0.505	0.515	0.500	291,800
2022-06-22	0.510	0.510	0.510	0.510	0.495	1,000
2022-06-21	0.510	0.515	0.505	0.515	0.500	55,800
2022-06-20	0.515	0.515	0.510	0.515	0.500	81,700
2022-06-17	0.520	0.520	0.515	0.520	0.505	123,200
2022-06-16	0.525	0.525	0.525	0.525	0.510	120,600
2022-06-14	0.540	0.540	0.530	0.535	0.520	164,700
2022-06-13	0.545	0.555	0.540	0.550	0.534	89,400
2022-06-10	0.565	0.565	0.565	0.565	0.549	300
2022-06-09	0.575	0.580	0.565	0.565	0.549	43,200
2022-06-08	0.555	0.570	0.555	0.570	0.554	30,800
2022-06-07	0.550	0.580	0.550	0.580	0.563	22,400
2022-06-03	0.550	0.575	0.540	0.565	0.549	37,900
2022-06-02	0.560	0.580	0.550	0.560	0.544	77,000
2022-06-01	0.580	0.580	0.560	0.560	0.544	253,000
2022-05-31	0.580	0.585	0.555	0.585	0.568	78,900

← NewerPage 16 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.