Federal International Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.425	0.425	0.425	0.425	0.425	20,000
2024-07-29	0.425	0.425	0.425	0.425	0.425	15,600
2024-07-26	0.425	0.425	0.425	0.425	0.425	13,500
2024-07-24	0.430	0.450	0.430	0.440	0.440	23,000
2024-07-19	0.460	0.460	0.460	0.460	0.460	27,000
2024-07-18	0.455	0.455	0.430	0.445	0.445	157,300
2024-07-17	0.455	0.455	0.455	0.455	0.455	20,200
2024-07-16	0.455	0.455	0.455	0.455	0.455	21,000
2024-07-12	0.455	0.455	0.455	0.455	0.455	1,000
2024-07-11	0.470	0.470	0.470	0.470	0.470	24,300
2024-07-09	0.470	0.470	0.470	0.470	0.470	28,800
2024-07-05	0.470	0.470	0.470	0.470	0.470	28,000
2024-07-03	0.460	0.460	0.460	0.460	0.460	24,600
2024-07-01	0.460	0.460	0.455	0.455	0.455	51,500
2024-06-28	0.460	0.460	0.460	0.460	0.460	100
2024-06-25	0.460	0.460	0.460	0.460	0.460	23,500
2024-06-19	0.460	0.460	0.460	0.460	0.460	16,000
2024-06-18	0.455	0.460	0.455	0.460	0.460	25,000
2024-06-14	0.460	0.460	0.455	0.455	0.455	50,500
2024-06-13	0.460	0.480	0.460	0.475	0.475	13,500
2024-06-12	0.475	0.475	0.465	0.465	0.465	50,000
2024-06-11	0.470	0.475	0.470	0.475	0.475	19,000
2024-06-10	0.465	0.465	0.465	0.465	0.465	6,000
2024-06-07	0.465	0.485	0.465	0.465	0.465	30,500
2024-06-06	0.470	0.470	0.460	0.465	0.465	71,100
2024-06-05	0.470	0.470	0.470	0.470	0.470	17,300
2024-06-04	0.470	0.470	0.470	0.470	0.470	33,900
2024-05-31	0.465	0.485	0.465	0.485	0.485	21,700
2024-05-30	0.455	0.470	0.445	0.465	0.465	310,700
2024-05-29	0.500	0.500	0.465	0.480	0.480	198,400
2024-05-28	0.495	0.510	0.495	0.505	0.505	117,300
2024-05-27	0.515	0.540	0.510	0.510	0.510	305,900
2024-05-24	0.470	0.510	0.470	0.510	0.510	739,800
2024-05-23	0.465	0.480	0.465	0.470	0.470	119,900
2024-05-21	0.460	0.465	0.455	0.465	0.465	59,100
2024-05-20	0.440	0.460	0.440	0.455	0.455	22,600
2024-05-17	0.460	0.460	0.450	0.460	0.460	18,000
2024-05-16	0.440	0.460	0.440	0.460	0.460	15,600
2024-05-15	0.435	0.440	0.435	0.440	0.440	4,300
2024-05-14	0.435	0.435	0.435	0.435	0.435	13,300
2024-05-13	0.440	0.440	0.435	0.435	0.435	26,500
2024-05-10	0.435	0.445	0.435	0.440	0.440	16,000
2024-05-09	0.450	0.450	0.450	0.450	0.450	2,400
2024-05-08	0.465	0.465	0.450	0.450	0.450	40,000
2024-05-07	0.435	0.460	0.435	0.440	0.440	30,200
2024-05-06	0.450	0.465	0.430	0.465	0.465	11,000
2024-05-03	0.445	0.470	0.440	0.470	0.470	38,300
2024-04-30	0.455	0.470	0.450	0.450	0.450	139,400
2024-04-29	0.445	0.480	0.440	0.470	0.470	241,100
2024-04-26	0.435	0.445	0.425	0.445	0.445	105,800
2024-04-25	0.410	0.425	0.410	0.420	0.420	110,200
2024-04-24	0.400	0.410	0.400	0.410	0.410	20,000
2024-04-19	0.410	0.410	0.405	0.405	0.405	27,800
2024-04-18	0.405	0.410	0.405	0.410	0.410	15,200
2024-04-17	0.410	0.410	0.410	0.410	0.410	10,000
2024-04-16	0.400	0.405	0.390	0.405	0.405	80,000
2024-04-15	0.410	0.410	0.405	0.405	0.405	50,600
2024-04-12	0.420	0.425	0.405	0.425	0.425	16,100
2024-04-09	0.400	0.420	0.400	0.420	0.420	32,900
2024-04-05	0.400	0.400	0.395	0.400	0.400	45,000

← NewerPage 9 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.