Federal International Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.325	0.325	0.325	0.325	0.325	51,000
2025-05-21	0.320	0.330	0.320	0.325	0.325	76,600
2025-05-20	0.350	0.350	0.350	0.350	0.350	0
2025-05-19	0.320	0.365	0.320	0.350	0.350	61,500
2025-05-16	0.370	0.370	0.370	0.370	0.370	0
2025-05-15	0.370	0.370	0.370	0.370	0.370	0
2025-05-14	0.370	0.370	0.370	0.370	0.370	100
2025-05-13	0.330	0.330	0.330	0.330	0.330	20,000
2025-05-09	0.350	0.350	0.350	0.350	0.350	20,000
2025-05-08	0.320	0.370	0.320	0.370	0.370	30,100
2025-05-07	0.320	0.320	0.320	0.320	0.320	2,100
2025-05-06	0.330	0.330	0.320	0.320	0.320	48,100
2025-05-05	0.355	0.395	0.320	0.330	0.330	140,600
2025-05-02	0.330	0.350	0.330	0.350	0.350	17,600
2025-04-30	0.350	0.350	0.350	0.350	0.350	0
2025-04-29	0.350	0.350	0.350	0.350	0.350	0
2025-04-18	0.285	0.350	0.285	0.350	0.350	51,100
2025-04-17	0.270	0.390	0.270	0.300	0.300	63,200
2025-04-11	0.280	0.340	0.280	0.340	0.340	2,600
2025-04-10	0.320	0.340	0.300	0.300	0.300	173,200
2025-04-09	0.320	0.320	0.320	0.320	0.320	100
2025-04-08	0.285	0.340	0.280	0.320	0.320	129,400
2025-04-07	0.295	0.340	0.200	0.200	0.200	35,200
2025-04-04	0.300	0.300	0.300	0.300	0.300	13,100
2025-04-02	0.280	0.280	0.280	0.280	0.280	49,700
2025-03-28	0.280	0.285	0.280	0.285	0.285	51,000
2025-03-20	0.255	0.285	0.255	0.285	0.285	1,200
2025-03-12	0.255	0.285	0.255	0.285	0.285	40,400
2025-03-07	0.255	0.290	0.255	0.290	0.290	1,700
2025-02-28	0.260	0.295	0.255	0.290	0.290	11,300
2025-02-25	0.270	0.270	0.270	0.270	0.270	3,000
2025-02-21	0.280	0.280	0.280	0.280	0.280	12,000
2025-02-20	0.270	0.300	0.265	0.280	0.280	122,800
2025-02-19	0.280	0.350	0.280	0.280	0.280	52,300
2025-02-14	0.325	0.325	0.325	0.325	0.325	5,000
2025-02-10	0.300	0.330	0.300	0.325	0.325	107,800
2025-02-05	0.290	0.295	0.290	0.295	0.295	106,100
2025-01-21	0.270	0.295	0.270	0.295	0.295	21,800
2025-01-17	0.255	0.255	0.255	0.255	0.255	20,300
2025-01-15	0.255	0.255	0.255	0.255	0.255	5,000
2025-01-14	0.255	0.255	0.255	0.255	0.255	1,600
2025-01-13	0.260	0.260	0.255	0.255	0.255	15,000
2025-01-10	0.260	0.260	0.260	0.260	0.260	2,100
2025-01-09	0.265	0.265	0.260	0.265	0.265	19,500
2025-01-07	0.270	0.270	0.270	0.270	0.270	9,000
2025-01-06	0.290	0.290	0.290	0.290	0.290	900
2025-01-03	0.265	0.295	0.265	0.295	0.295	1,800
2024-12-31	0.280	0.280	0.265	0.265	0.265	50,100
2024-12-24	0.280	0.280	0.280	0.280	0.280	9,800
2024-12-23	0.285	0.285	0.285	0.285	0.285	100
2024-12-19	0.265	0.285	0.260	0.285	0.285	20,100
2024-12-18	0.265	0.265	0.265	0.265	0.265	1,000
2024-12-17	0.265	0.265	0.265	0.265	0.265	1,000
2024-12-13	0.300	0.300	0.270	0.270	0.270	200
2024-12-11	0.275	0.300	0.275	0.300	0.300	18,000
2024-12-10	0.265	0.270	0.260	0.270	0.270	59,400
2024-12-09	0.270	0.270	0.270	0.270	0.270	22,000
2024-12-06	0.295	0.295	0.295	0.295	0.295	4,100
2024-12-05	0.265	0.280	0.260	0.280	0.280	41,000
2024-12-03	0.270	0.270	0.265	0.265	0.265	11,600

← NewerPage 7 of 19 · 1,106 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.