Federal International Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	0.600	0.600	0.585	0.595	0.578	665,800
2022-02-23	0.605	0.605	0.600	0.605	0.587	146,500
2022-02-22	0.600	0.610	0.595	0.605	0.587	703,700
2022-02-21	0.630	0.635	0.600	0.605	0.587	1,545,000
2022-02-18	0.635	0.640	0.630	0.635	0.617	153,400
2022-02-17	0.650	0.650	0.630	0.635	0.617	590,500
2022-02-16	0.650	0.655	0.650	0.650	0.631	204,400
2022-02-15	0.655	0.670	0.650	0.650	0.631	1,589,900
2022-02-14	0.640	0.660	0.640	0.650	0.631	950,900
2022-02-11	0.630	0.640	0.630	0.640	0.621	135,100
2022-02-10	0.630	0.635	0.625	0.635	0.617	191,600
2022-02-09	0.640	0.640	0.625	0.630	0.612	462,900
2022-02-08	0.645	0.645	0.635	0.635	0.617	295,600
2022-02-07	0.650	0.650	0.640	0.645	0.626	481,600
2022-02-04	0.650	0.650	0.645	0.650	0.631	230,900
2022-02-03	0.645	0.655	0.645	0.655	0.636	173,700
2022-01-31	0.650	0.650	0.645	0.645	0.626	184,200
2022-01-28	0.660	0.660	0.655	0.655	0.636	122,300
2022-01-27	0.645	0.665	0.640	0.665	0.646	848,400
2022-01-26	0.640	0.645	0.635	0.645	0.626	181,000
2022-01-25	0.665	0.665	0.625	0.640	0.621	565,300
2022-01-24	0.645	0.670	0.640	0.665	0.646	1,234,000
2022-01-21	0.635	0.645	0.635	0.645	0.626	295,000
2022-01-20	0.630	0.630	0.625	0.630	0.612	66,500
2022-01-19	0.625	0.625	0.620	0.620	0.602	244,200
2022-01-17	0.640	0.640	0.625	0.625	0.607	443,000
2022-01-14	0.645	0.650	0.640	0.640	0.621	402,200
2022-01-13	0.650	0.650	0.640	0.645	0.626	303,900
2022-01-12	0.640	0.650	0.640	0.645	0.626	746,000
2022-01-11	0.625	0.630	0.620	0.630	0.612	213,800
2022-01-10	0.640	0.640	0.625	0.625	0.607	214,100
2022-01-07	0.635	0.640	0.630	0.640	0.621	116,800
2022-01-06	0.645	0.645	0.635	0.640	0.621	215,800
2022-01-05	0.630	0.650	0.630	0.645	0.626	239,900
2022-01-04	0.620	0.625	0.620	0.620	0.602	125,500
2022-01-03	0.620	0.625	0.615	0.620	0.602	88,100
2021-12-31	0.615	0.620	0.615	0.620	0.602	54,700
2021-12-30	0.630	0.630	0.620	0.620	0.602	122,400
2021-12-29	0.620	0.620	0.615	0.615	0.597	45,400
2021-12-28	0.610	0.625	0.610	0.625	0.607	170,500
2021-12-27	0.620	0.620	0.610	0.610	0.592	90,000
2021-12-24	0.625	0.625	0.610	0.625	0.607	41,900
2021-12-23	0.605	0.625	0.595	0.625	0.607	219,500
2021-12-22	0.620	0.625	0.610	0.610	0.582	328,452
2021-12-21	0.620	0.635	0.610	0.610	0.582	285,426
2021-12-20	0.655	0.660	0.625	0.625	0.596	701,445
2021-12-17	0.640	0.660	0.635	0.655	0.625	1,410,970
2021-12-16	0.625	0.640	0.620	0.640	0.610	159,984
2021-12-15	0.620	0.640	0.620	0.620	0.591	500,253
2021-12-14	0.610	0.630	0.610	0.620	0.591	204,222
2021-12-13	0.590	0.610	0.590	0.605	0.577	21,210
2021-12-10	0.590	0.600	0.590	0.595	0.567	57,772
2021-12-09	0.590	0.595	0.590	0.595	0.567	23,028
2021-12-08	0.600	0.600	0.595	0.595	0.567	27,270
2021-12-07	0.590	0.600	0.590	0.600	0.572	60,600
2021-12-06	0.585	0.585	0.585	0.585	0.558	9,191
2021-12-02	0.595	0.595	0.555	0.590	0.563	298,253
2021-12-01	0.600	0.600	0.590	0.600	0.572	237,451
2021-11-30	0.610	0.635	0.595	0.610	0.582	226,139
2021-11-29	0.610	0.615	0.600	0.615	0.586	765,075

← NewerPage 18 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.