Federal International Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.565	0.580	0.565	0.580	0.563	486,300
2022-05-27	0.540	0.575	0.540	0.565	0.549	246,800
2022-05-25	0.540	0.540	0.540	0.540	0.524	2,800
2022-05-24	0.525	0.540	0.525	0.540	0.524	33,300
2022-05-23	0.535	0.545	0.520	0.525	0.510	31,600
2022-05-20	0.545	0.550	0.525	0.525	0.510	10,000
2022-05-19	0.520	0.550	0.520	0.550	0.534	30,200
2022-05-18	0.510	0.550	0.510	0.550	0.534	344,300
2022-05-17	0.530	0.530	0.520	0.530	0.515	82,900
2022-05-13	0.540	0.545	0.510	0.530	0.515	285,500
2022-05-12	0.545	0.555	0.540	0.540	0.524	130,600
2022-05-11	0.565	0.570	0.555	0.555	0.539	34,600
2022-05-10	0.560	0.565	0.560	0.565	0.549	37,700
2022-05-09	0.565	0.570	0.550	0.570	0.554	59,600
2022-05-06	0.550	0.570	0.550	0.565	0.549	35,400
2022-05-05	0.590	0.590	0.540	0.555	0.539	366,500
2022-04-29	0.580	0.590	0.575	0.590	0.573	48,300
2022-04-28	0.580	0.590	0.580	0.590	0.573	200
2022-04-27	0.600	0.600	0.575	0.575	0.558	90,100
2022-04-26	0.575	0.600	0.575	0.600	0.583	12,100
2022-04-25	0.575	0.595	0.575	0.595	0.578	2,200
2022-04-22	0.590	0.605	0.590	0.595	0.578	36,800
2022-04-21	0.580	0.605	0.570	0.590	0.573	125,500
2022-04-20	0.590	0.595	0.565	0.590	0.573	72,700
2022-04-18	0.590	0.590	0.570	0.590	0.573	5,300
2022-04-15	0.565	0.590	0.560	0.590	0.573	37,500
2022-04-13	0.560	0.600	0.560	0.585	0.568	12,500
2022-04-12	0.575	0.595	0.560	0.560	0.544	215,000
2022-04-11	0.580	0.595	0.580	0.580	0.563	94,200
2022-04-08	0.580	0.595	0.580	0.595	0.578	26,700
2022-04-07	0.600	0.600	0.580	0.580	0.563	42,500
2022-04-06	0.590	0.600	0.590	0.595	0.578	67,100
2022-04-05	0.580	0.600	0.580	0.595	0.578	98,700
2022-04-04	0.595	0.595	0.580	0.580	0.563	15,700
2022-04-01	0.575	0.600	0.575	0.600	0.583	28,400
2022-03-31	0.585	0.585	0.585	0.585	0.568	11,600
2022-03-30	0.590	0.595	0.585	0.585	0.568	38,400
2022-03-29	0.600	0.600	0.580	0.590	0.573	56,600
2022-03-28	0.595	0.600	0.580	0.595	0.578	27,400
2022-03-25	0.595	0.600	0.595	0.595	0.578	30,700
2022-03-24	0.600	0.600	0.585	0.595	0.578	56,300
2022-03-23	0.575	0.600	0.575	0.600	0.583	34,400
2022-03-22	0.590	0.590	0.575	0.575	0.558	4,100
2022-03-21	0.590	0.600	0.590	0.600	0.583	7,600
2022-03-18	0.580	0.590	0.575	0.590	0.573	53,800
2022-03-17	0.585	0.585	0.565	0.580	0.563	18,900
2022-03-16	0.575	0.575	0.560	0.560	0.544	30,000
2022-03-15	0.575	0.590	0.560	0.565	0.549	300,700
2022-03-14	0.575	0.590	0.575	0.575	0.558	15,100
2022-03-11	0.595	0.600	0.580	0.600	0.583	70,700
2022-03-10	0.580	0.600	0.570	0.600	0.583	132,000
2022-03-09	0.565	0.580	0.565	0.580	0.563	159,900
2022-03-08	0.575	0.590	0.565	0.565	0.549	129,100
2022-03-07	0.595	0.615	0.580	0.580	0.563	417,100
2022-03-04	0.600	0.615	0.595	0.595	0.578	128,600
2022-03-03	0.600	0.620	0.600	0.610	0.592	308,900
2022-03-02	0.600	0.630	0.595	0.605	0.587	192,800
2022-03-01	0.600	0.600	0.595	0.600	0.583	82,300
2022-02-28	0.600	0.600	0.600	0.600	0.583	70,200
2022-02-25	0.600	0.610	0.600	0.600	0.583	163,100

← NewerPage 17 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.