Federal International Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.320	0.335	0.320	0.335	0.335	190,200
2026-02-03	0.310	0.310	0.310	0.310	0.310	3,400
2026-01-30	0.320	0.320	0.320	0.320	0.320	700
2026-01-29	0.320	0.320	0.320	0.320	0.320	0
2026-01-28	0.320	0.320	0.320	0.320	0.320	0
2026-01-27	0.320	0.320	0.320	0.320	0.320	2,100
2026-01-26	0.315	0.315	0.315	0.315	0.315	0
2026-01-23	0.315	0.315	0.315	0.315	0.315	700
2026-01-22	0.310	0.310	0.310	0.310	0.310	300
2026-01-21	0.330	0.330	0.330	0.330	0.330	31,000
2026-01-20	0.330	0.330	0.310	0.310	0.310	1,500
2026-01-19	0.310	0.310	0.310	0.310	0.310	160,000
2026-01-16	0.310	0.310	0.310	0.310	0.310	8,300
2026-01-15	0.330	0.330	0.330	0.330	0.330	0
2026-01-14	0.330	0.330	0.330	0.330	0.330	0
2026-01-13	0.325	0.330	0.325	0.330	0.330	35,000
2026-01-12	0.315	0.325	0.310	0.310	0.310	347,300
2026-01-09	0.340	0.340	0.340	0.340	0.340	57,400
2026-01-08	0.310	0.310	0.310	0.310	0.310	4,700
2026-01-07	0.310	0.310	0.310	0.310	0.310	1,100
2026-01-06	0.345	0.345	0.345	0.345	0.345	0
2026-01-05	0.345	0.345	0.345	0.345	0.345	100
2026-01-02	0.310	0.320	0.310	0.320	0.320	24,400
2026-01-01	0.315	0.315	0.315	0.315	0.315	0
2025-12-31	0.315	0.315	0.315	0.315	0.315	2,300
2025-12-30	0.350	0.350	0.350	0.350	0.350	0
2025-12-29	0.350	0.350	0.320	0.350	0.350	127,100
2025-12-26	0.380	0.380	0.380	0.380	0.380	0
2025-12-25	0.380	0.380	0.380	0.380	0.380	0
2025-12-24	0.380	0.380	0.380	0.380	0.380	0
2025-12-23	0.380	0.380	0.380	0.380	0.380	0
2025-12-22	0.380	0.380	0.380	0.380	0.380	0
2025-12-19	0.380	0.380	0.380	0.380	0.380	0
2025-12-18	0.380	0.380	0.380	0.380	0.380	0
2025-12-17	0.380	0.380	0.380	0.380	0.380	0
2025-12-16	0.380	0.380	0.380	0.380	0.380	0
2025-12-15	0.380	0.380	0.380	0.380	0.380	0
2025-12-12	0.380	0.380	0.380	0.380	0.380	10,000
2025-12-11	0.365	0.365	0.365	0.365	0.365	10,000
2025-12-10	0.430	0.430	0.430	0.430	0.430	0
2025-12-09	0.430	0.430	0.430	0.430	0.430	2,300
2025-12-08	0.430	0.430	0.430	0.430	0.430	0
2025-12-05	0.430	0.430	0.430	0.430	0.430	0
2025-12-04	0.360	0.430	0.360	0.430	0.430	4,300
2025-12-03	0.400	0.400	0.400	0.400	0.400	0
2025-12-02	0.400	0.400	0.400	0.400	0.400	0
2025-12-01	0.400	0.400	0.400	0.400	0.400	0
2025-11-28	0.400	0.400	0.400	0.400	0.400	0
2025-11-27	0.400	0.400	0.400	0.400	0.400	98,100
2025-11-26	0.435	0.435	0.400	0.400	0.400	8,300
2025-11-25	0.410	0.430	0.385	0.385	0.385	574,100
2025-11-24	0.415	0.415	0.415	0.415	0.415	0
2025-11-21	0.415	0.415	0.415	0.415	0.415	21,200
2025-11-20	0.415	0.415	0.415	0.415	0.415	100
2025-11-19	0.350	0.350	0.350	0.350	0.350	0
2025-11-18	0.350	0.350	0.350	0.350	0.350	0
2025-11-17	0.350	0.350	0.350	0.350	0.350	1,000
2025-11-14	0.395	0.400	0.395	0.400	0.400	40,000
2025-11-13	0.355	0.420	0.355	0.420	0.420	5,600
2025-11-12	0.345	0.420	0.345	0.345	0.345	4,100

← NewerPage 4 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.