Federal International Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	0.630	0.640	0.610	0.615	0.586	1,054,642
2021-11-25	0.630	0.645	0.630	0.645	0.615	244,925
2021-11-24	0.655	0.660	0.635	0.650	0.620	331,785
2021-11-23	0.660	0.670	0.635	0.650	0.620	240,683
2021-11-22	0.665	0.675	0.660	0.660	0.629	745,986
2021-11-19	0.660	0.665	0.650	0.660	0.629	299,263
2021-11-18	0.630	0.670	0.625	0.655	0.625	857,894
2021-11-17	0.665	0.665	0.625	0.630	0.601	1,485,407
2021-11-16	0.665	0.680	0.665	0.665	0.634	879,811
2021-11-15	0.680	0.680	0.655	0.665	0.634	526,311
2021-11-12	0.695	0.695	0.670	0.680	0.648	1,067,267
2021-11-11	0.660	0.700	0.660	0.690	0.658	2,679,631
2021-11-10	0.660	0.665	0.650	0.655	0.625	308,959
2021-11-09	0.675	0.675	0.650	0.650	0.620	1,010,606
2021-11-08	0.635	0.670	0.635	0.670	0.639	1,707,506
2021-11-05	0.630	0.640	0.630	0.635	0.605	286,436
2021-11-03	0.645	0.645	0.625	0.640	0.610	327,341
2021-11-02	0.650	0.650	0.640	0.645	0.615	286,840
2021-11-01	0.610	0.655	0.610	0.645	0.615	2,954,856
2021-10-29	0.610	0.615	0.605	0.605	0.577	99,182
2021-10-28	0.610	0.615	0.605	0.610	0.582	192,910
2021-10-27	0.615	0.620	0.605	0.605	0.577	446,723
2021-10-26	0.610	0.610	0.600	0.610	0.582	527,826
2021-10-25	0.615	0.625	0.605	0.610	0.582	646,703
2021-10-22	0.615	0.620	0.605	0.610	0.582	233,209
2021-10-21	0.620	0.650	0.610	0.615	0.586	1,546,714
2021-10-20	0.625	0.625	0.615	0.615	0.586	647,612
2021-10-18	0.640	0.640	0.625	0.625	0.596	344,612
2021-10-15	0.600	0.650	0.600	0.635	0.605	2,241,190
2021-10-14	0.605	0.610	0.600	0.600	0.572	240,077

← NewerPage 19 of 19 · 1,110 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.