Federal International Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-02	0.290	0.290	0.270	0.270	0.270	12,900
2024-11-27	0.290	0.290	0.290	0.290	0.290	8,100
2024-11-26	0.295	0.295	0.275	0.295	0.295	1,200
2024-11-25	0.280	0.280	0.275	0.275	0.275	57,000
2024-11-22	0.285	0.285	0.280	0.285	0.285	18,000
2024-11-20	0.290	0.295	0.285	0.295	0.295	31,700
2024-11-19	0.285	0.295	0.285	0.295	0.295	47,000
2024-11-18	0.285	0.285	0.285	0.285	0.285	900
2024-11-15	0.290	0.305	0.290	0.305	0.305	22,200
2024-11-14	0.305	0.310	0.305	0.310	0.310	134,000
2024-11-13	0.270	0.295	0.270	0.295	0.295	396,100
2024-11-12	0.290	0.335	0.275	0.275	0.275	320,300
2024-11-11	0.290	0.290	0.290	0.290	0.290	2,100
2024-11-08	0.290	0.290	0.290	0.290	0.290	17,000
2024-11-06	0.325	0.325	0.295	0.295	0.295	1,300
2024-11-05	0.315	0.330	0.300	0.300	0.300	19,300
2024-11-04	0.290	0.290	0.285	0.285	0.285	50,000
2024-11-01	0.290	0.290	0.290	0.290	0.290	1,100
2024-10-30	0.330	0.330	0.295	0.295	0.295	23,800
2024-10-29	0.310	0.315	0.300	0.300	0.300	29,900
2024-10-28	0.325	0.330	0.285	0.290	0.290	55,800
2024-10-25	0.320	0.330	0.320	0.330	0.330	8,000
2024-10-24	0.330	0.330	0.330	0.330	0.330	9,800
2024-10-23	0.330	0.330	0.330	0.330	0.330	11,500
2024-10-21	0.350	0.350	0.330	0.330	0.330	10,200
2024-10-18	0.325	0.345	0.325	0.330	0.330	31,400
2024-10-17	0.335	0.360	0.330	0.355	0.355	22,100
2024-10-16	0.335	0.335	0.335	0.335	0.335	11,100
2024-10-15	0.335	0.335	0.335	0.335	0.335	3,300
2024-10-14	0.350	0.350	0.340	0.340	0.340	11,800
2024-10-11	0.350	0.350	0.350	0.350	0.350	5,100
2024-10-08	0.340	0.340	0.335	0.335	0.335	8,000
2024-10-07	0.360	0.360	0.335	0.335	0.335	17,000
2024-10-03	0.365	0.365	0.360	0.365	0.365	191,000
2024-09-26	0.390	0.390	0.390	0.390	0.390	49,400
2024-09-25	0.360	0.360	0.360	0.360	0.360	94,100
2024-09-23	0.370	0.400	0.365	0.365	0.365	19,900
2024-09-20	0.370	0.370	0.370	0.370	0.370	1,000
2024-09-17	0.390	0.390	0.390	0.390	0.390	20,000
2024-09-11	0.365	0.395	0.365	0.370	0.370	9,100
2024-09-10	0.370	0.380	0.370	0.380	0.380	20,100
2024-09-06	0.380	0.380	0.380	0.380	0.380	18,300
2024-09-05	0.400	0.400	0.400	0.400	0.400	13,600
2024-09-04	0.400	0.400	0.400	0.400	0.400	2,100
2024-09-03	0.405	0.405	0.405	0.405	0.405	15,200
2024-09-02	0.410	0.410	0.405	0.405	0.405	5,100
2024-08-30	0.450	0.450	0.420	0.445	0.445	327,700
2024-08-29	0.435	0.435	0.435	0.435	0.435	330,000
2024-08-28	0.410	0.410	0.410	0.410	0.410	1,200
2024-08-27	0.445	0.445	0.440	0.440	0.440	500,400
2024-08-26	0.440	0.445	0.405	0.405	0.405	438,400
2024-08-21	0.390	0.450	0.390	0.450	0.450	13,100
2024-08-20	0.380	0.380	0.380	0.380	0.380	10,000
2024-08-14	0.390	0.390	0.375	0.375	0.375	31,200
2024-08-12	0.390	0.390	0.390	0.390	0.390	20,000
2024-08-09	0.385	0.385	0.385	0.385	0.385	4,000
2024-08-08	0.380	0.380	0.380	0.380	0.380	46,000
2024-08-06	0.360	0.380	0.360	0.380	0.380	23,000
2024-08-05	0.400	0.450	0.360	0.360	0.360	32,600
2024-07-31	0.420	0.420	0.420	0.420	0.420	40,000

← NewerPage 8 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.