Federal International Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.375	0.375	0.375	0.375	0.375	0
2025-11-10	0.375	0.375	0.375	0.375	0.375	0
2025-11-07	0.375	0.375	0.375	0.375	0.375	0
2025-11-06	0.375	0.375	0.375	0.375	0.375	0
2025-11-05	0.375	0.375	0.375	0.375	0.375	0
2025-11-04	0.375	0.375	0.375	0.375	0.375	1,000
2025-11-03	0.385	0.385	0.385	0.385	0.385	0
2025-10-31	0.430	0.430	0.385	0.385	0.385	1,000
2025-10-30	0.405	0.405	0.395	0.395	0.395	21,400
2025-10-29	0.405	0.405	0.405	0.405	0.405	0
2025-10-28	0.405	0.405	0.405	0.405	0.405	0
2025-10-27	0.400	0.405	0.400	0.405	0.405	2,000
2025-10-24	0.400	0.400	0.400	0.400	0.400	20,000
2025-10-23	0.430	0.430	0.430	0.430	0.430	55,000
2025-10-22	0.430	0.430	0.430	0.430	0.430	0
2025-10-21	0.430	0.430	0.430	0.430	0.430	0
2025-10-17	0.430	0.430	0.430	0.430	0.430	148,800
2025-10-16	0.430	0.430	0.430	0.430	0.430	20,000
2025-10-15	0.420	0.430	0.420	0.430	0.430	15,200
2025-10-14	0.425	0.430	0.425	0.430	0.430	70,100
2025-10-13	0.430	0.430	0.430	0.430	0.430	0
2025-10-10	0.430	0.430	0.430	0.430	0.430	0
2025-10-09	0.430	0.430	0.430	0.430	0.430	52,000
2025-10-08	0.430	0.430	0.430	0.430	0.430	100,300
2025-10-07	0.390	0.430	0.390	0.430	0.430	131,000
2025-10-06	0.430	0.435	0.430	0.435	0.435	36,000
2025-10-03	0.435	0.435	0.430	0.430	0.430	400
2025-10-02	0.410	0.435	0.410	0.410	0.410	469,000
2025-10-01	0.390	0.390	0.390	0.390	0.390	21,000
2025-09-30	0.375	0.375	0.375	0.375	0.375	0
2025-09-29	0.375	0.375	0.375	0.375	0.375	0
2025-09-26	0.375	0.375	0.375	0.375	0.375	0
2025-09-25	0.375	0.375	0.375	0.375	0.375	0
2025-09-24	0.375	0.375	0.375	0.375	0.375	2,500
2025-09-23	0.415	0.415	0.415	0.415	0.415	0
2025-09-22	0.415	0.415	0.415	0.415	0.415	0
2025-09-19	0.415	0.415	0.415	0.415	0.415	100
2025-09-18	0.380	0.380	0.380	0.380	0.380	0
2025-09-17	0.380	0.380	0.380	0.380	0.380	700
2025-09-16	0.415	0.415	0.415	0.415	0.415	0
2025-09-15	0.415	0.415	0.415	0.415	0.415	0
2025-09-12	0.415	0.415	0.415	0.415	0.415	300
2025-09-11	0.380	0.380	0.380	0.380	0.380	5,100
2025-09-10	0.380	0.380	0.380	0.380	0.380	5,100
2025-09-09	0.400	0.400	0.400	0.400	0.400	118,000
2025-09-08	0.370	0.370	0.370	0.370	0.370	0
2025-09-05	0.370	0.370	0.370	0.370	0.370	0
2025-09-04	0.370	0.370	0.370	0.370	0.370	10,000
2025-09-03	0.405	0.405	0.405	0.405	0.405	0
2025-09-02	0.405	0.405	0.405	0.405	0.405	6,000
2025-09-01	0.405	0.405	0.405	0.405	0.405	0
2025-08-29	0.405	0.405	0.405	0.405	0.405	0
2025-08-28	0.405	0.405	0.405	0.405	0.405	17,000
2025-08-27	0.405	0.405	0.405	0.405	0.405	0
2025-08-26	0.405	0.405	0.405	0.405	0.405	0
2025-08-25	0.370	0.405	0.350	0.405	0.405	18,900
2025-08-22	0.375	0.375	0.375	0.375	0.375	0
2025-08-21	0.375	0.375	0.375	0.375	0.375	0
2025-08-20	0.375	0.375	0.375	0.375	0.375	1,000
2025-08-19	0.410	0.415	0.410	0.415	0.415	48,400

← NewerPage 5 of 19 · 1,107 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.