Federal International Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.410	0.410	0.410	0.410	0.410	0
2025-08-15	0.410	0.410	0.410	0.410	0.410	15,000
2025-08-14	0.410	0.415	0.375	0.415	0.415	62,000
2025-08-13	0.405	0.410	0.405	0.410	0.410	1,141,100
2025-08-12	0.405	0.410	0.405	0.410	0.410	119,900
2025-08-11	0.400	0.410	0.400	0.405	0.405	132,000
2025-08-08	0.375	0.405	0.375	0.405	0.405	3,100
2025-08-07	0.375	0.375	0.375	0.375	0.375	30,000
2025-08-06	0.410	0.415	0.410	0.415	0.415	128,000
2025-08-05	0.365	0.415	0.365	0.415	0.415	122,000
2025-08-04	0.400	0.405	0.390	0.400	0.400	345,000
2025-08-01	0.350	0.350	0.350	0.350	0.350	30,000
2025-07-31	0.395	0.395	0.395	0.395	0.395	0
2025-07-30	0.395	0.395	0.395	0.395	0.395	90,000
2025-07-29	0.400	0.405	0.400	0.400	0.400	91,000
2025-07-28	0.395	0.395	0.395	0.395	0.395	0
2025-07-25	0.395	0.395	0.395	0.395	0.395	0
2025-07-24	0.380	0.395	0.380	0.395	0.395	160,100
2025-07-23	0.370	0.370	0.370	0.370	0.370	12,100
2025-07-22	0.370	0.380	0.370	0.380	0.380	153,200
2025-07-21	0.350	0.380	0.350	0.375	0.375	466,400
2025-07-18	0.330	0.330	0.330	0.330	0.330	0
2025-07-17	0.330	0.330	0.330	0.330	0.330	10,000
2025-07-16	0.330	0.330	0.330	0.330	0.330	1,000
2025-07-15	0.330	0.330	0.330	0.330	0.330	0
2025-07-14	0.330	0.330	0.330	0.330	0.330	0
2025-07-11	0.330	0.330	0.330	0.330	0.330	11,000
2025-07-10	0.330	0.330	0.330	0.330	0.330	200
2025-07-09	0.315	0.315	0.315	0.315	0.315	0
2025-07-08	0.315	0.315	0.315	0.315	0.315	0
2025-07-07	0.315	0.315	0.315	0.315	0.315	25,000
2025-07-04	0.315	0.315	0.315	0.315	0.315	7,600
2025-07-03	0.320	0.320	0.320	0.320	0.320	800
2025-07-02	0.320	0.320	0.320	0.320	0.320	10,000
2025-07-01	0.320	0.320	0.320	0.320	0.320	80,000
2025-06-30	0.320	0.320	0.320	0.320	0.320	10,000
2025-06-26	0.325	0.325	0.325	0.325	0.325	0
2025-06-25	0.325	0.325	0.325	0.325	0.325	4,100
2025-06-24	0.335	0.340	0.335	0.340	0.340	45,000
2025-06-23	0.320	0.320	0.315	0.320	0.320	16,200
2025-06-20	0.315	0.315	0.315	0.315	0.315	10,100
2025-06-19	0.315	0.315	0.315	0.315	0.315	11,500
2025-06-18	0.315	0.315	0.315	0.315	0.315	3,000
2025-06-17	0.345	0.365	0.345	0.365	0.365	180,700
2025-06-16	0.350	0.350	0.350	0.350	0.350	0
2025-06-13	0.350	0.350	0.350	0.350	0.350	0
2025-06-12	0.350	0.350	0.350	0.350	0.350	0
2025-06-11	0.350	0.350	0.350	0.350	0.350	0
2025-06-10	0.350	0.350	0.350	0.350	0.350	0
2025-06-09	0.350	0.350	0.350	0.350	0.350	0
2025-06-06	0.350	0.350	0.350	0.350	0.350	0
2025-06-05	0.300	0.355	0.300	0.350	0.350	24,800
2025-06-04	0.300	0.300	0.300	0.300	0.300	5,200
2025-06-03	0.320	0.320	0.310	0.310	0.310	130,000
2025-05-30	0.340	0.340	0.340	0.340	0.340	0
2025-05-29	0.340	0.340	0.340	0.340	0.340	0
2025-05-28	0.340	0.340	0.340	0.340	0.340	20,000
2025-05-27	0.330	0.330	0.330	0.330	0.330	0
2025-05-26	0.330	0.330	0.330	0.330	0.330	3,000
2025-05-23	0.350	0.350	0.330	0.330	0.330	25,000

← NewerPage 6 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.