Federal International Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.360	0.360	0.360	0.360	0.360	0
2026-07-24	0.340	0.360	0.340	0.360	0.360	200
2026-07-23	0.270	0.270	0.270	0.270	0.270	0
2026-07-22	0.270	0.270	0.270	0.270	0.270	5,000
2026-07-21	0.280	0.280	0.280	0.280	0.280	35,600
2026-07-20	0.280	0.280	0.280	0.280	0.280	0
2026-07-17	0.270	0.280	0.270	0.280	0.280	13,100
2026-07-16	0.270	0.270	0.270	0.270	0.270	0
2026-07-15	0.270	0.270	0.270	0.270	0.270	7,000
2026-07-14	0.275	0.275	0.275	0.275	0.275	0
2026-07-13	0.275	0.275	0.275	0.275	0.275	1,200
2026-07-10	0.275	0.275	0.275	0.275	0.275	0
2026-07-09	0.275	0.275	0.275	0.275	0.275	0
2026-07-08	0.275	0.275	0.275	0.275	0.275	5,000
2026-07-07	0.275	0.275	0.275	0.275	0.275	0
2026-07-06	0.275	0.275	0.275	0.275	0.275	0
2026-07-03	0.275	0.275	0.275	0.275	0.275	0
2026-07-02	0.275	0.275	0.275	0.275	0.275	0
2026-07-01	0.275	0.275	0.275	0.275	0.275	0
2026-06-30	0.275	0.275	0.275	0.275	0.275	0
2026-06-29	0.275	0.275	0.275	0.275	0.275	0
2026-06-26	0.250	0.275	0.240	0.275	0.275	3,900
2026-06-25	0.255	0.255	0.255	0.255	0.255	7,000
2026-06-24	0.250	0.250	0.250	0.250	0.250	3,100
2026-06-23	0.255	0.255	0.250	0.250	0.250	9,000
2026-06-22	0.255	0.255	0.255	0.255	0.255	0
2026-06-19	0.250	0.255	0.250	0.255	0.255	6,300
2026-06-18	0.325	0.325	0.325	0.325	0.325	0
2026-06-17	0.325	0.325	0.325	0.325	0.325	0
2026-06-16	0.325	0.325	0.325	0.325	0.325	0
2026-06-15	0.325	0.325	0.325	0.325	0.325	0
2026-06-12	0.325	0.325	0.260	0.325	0.325	5,100
2026-06-11	0.285	0.285	0.285	0.285	0.285	0
2026-06-10	0.285	0.285	0.285	0.285	0.285	33,000
2026-06-09	0.270	0.340	0.265	0.290	0.290	53,100
2026-06-08	0.350	0.350	0.350	0.350	0.350	0
2026-06-05	0.350	0.350	0.350	0.350	0.350	0
2026-06-04	0.350	0.350	0.350	0.350	0.350	0
2026-06-03	0.345	0.350	0.290	0.350	0.350	11,100
2026-06-02	0.355	0.355	0.355	0.355	0.355	0
2026-06-01	0.355	0.355	0.355	0.355	0.355	0
2026-05-29	0.355	0.355	0.355	0.355	0.355	0
2026-05-28	0.355	0.355	0.355	0.355	0.355	100
2026-05-27	0.355	0.355	0.355	0.355	0.355	0
2026-05-26	0.355	0.355	0.350	0.355	0.355	6,100
2026-05-25	0.355	0.355	0.355	0.355	0.355	0
2026-05-22	0.355	0.355	0.355	0.355	0.355	100
2026-05-21	0.360	0.360	0.275	0.355	0.355	11,200
2026-05-20	0.360	0.360	0.360	0.360	0.360	100
2026-05-19	0.360	0.360	0.360	0.360	0.360	100
2026-05-18	0.360	0.360	0.360	0.360	0.360	100
2026-05-15	0.360	0.360	0.360	0.360	0.360	100
2026-05-14	0.365	0.365	0.285	0.360	0.360	4,900
2026-05-13	0.275	0.350	0.275	0.285	0.285	6,600
2026-05-12	0.370	0.370	0.370	0.370	0.370	0
2026-05-11	0.370	0.370	0.370	0.370	0.370	0
2026-05-08	0.370	0.370	0.370	0.370	0.370	0
2026-05-07	0.370	0.370	0.370	0.370	0.370	0
2026-05-06	0.370	0.370	0.370	0.370	0.370	0
2026-05-05	0.370	0.370	0.370	0.370	0.370	0

← NewerPage 2 of 3 · 130 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.