Fintec Global Berhad (0150.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:53PM MYT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 0.2550 | 0.2800 | 0.2500 | 0.2750 | 0.2750 | 8,759,600 |
| 20 June 2024 | 0.2350 | 0.2550 | 0.2350 | 0.2550 | 0.2550 | 5,754,800 |
| 19 June 2024 | 0.2250 | 0.2450 | 0.2200 | 0.2350 | 0.2350 | 2,907,400 |
| 18 June 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 771,700 |
| 14 June 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 709,800 |
| 13 June 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 2,330,200 |
| 12 June 2024 | 0.2300 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 9,024,600 |
| 11 June 2024 | 0.2500 | 0.2600 | 0.2250 | 0.2300 | 0.2300 | 4,544,400 |
| 10 June 2024 | 0.2050 | 0.2500 | 0.2000 | 0.2500 | 0.2500 | 7,959,800 |
| 07 June 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 734,200 |
| 06 June 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 785,100 |
| 05 June 2024 | 0.2050 | 0.2250 | 0.2050 | 0.2100 | 0.2100 | 5,542,300 |
| 04 June 2024 | 0.2000 | 0.2050 | 0.1900 | 0.2000 | 0.2000 | 980,300 |
| 31 May 2024 | 0.1950 | 0.2050 | 0.1950 | 0.2000 | 0.2000 | 1,268,300 |
| 30 May 2024 | 0.1850 | 0.2050 | 0.1850 | 0.1950 | 0.1950 | 1,526,500 |
| 29 May 2024 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 772,000 |
| 28 May 2024 | 0.2000 | 0.2000 | 0.1850 | 0.1900 | 0.1900 | 1,531,400 |
| 27 May 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 1,255,700 |
| 24 May 2024 | 0.2100 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 1,532,800 |
| 23 May 2024 | 0.2200 | 0.2250 | 0.2100 | 0.2150 | 0.2150 | 1,545,600 |
| 21 May 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 2,764,600 |
| 20 May 2024 | 0.2200 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 2,106,900 |
| 17 May 2024 | 0.2150 | 0.2400 | 0.2100 | 0.2250 | 0.2250 | 6,990,700 |
| 16 May 2024 | 0.1850 | 0.2250 | 0.1800 | 0.2250 | 0.2250 | 6,262,100 |
| 15 May 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1850 | 0.1850 | 2,327,200 |
| 14 May 2024 | 0.1650 | 0.1950 | 0.1650 | 0.1800 | 0.1800 | 9,542,600 |
| 13 May 2024 | 0.1550 | 0.1650 | 0.1550 | 0.1600 | 0.1600 | 1,195,300 |
| 10 May 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 1,436,800 |
| 09 May 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 2,262,600 |
| 08 May 2024 | 0.1650 | 0.1650 | 0.1550 | 0.1600 | 0.1600 | 1,502,700 |
| 07 May 2024 | 0.1700 | 0.1750 | 0.1550 | 0.1650 | 0.1650 | 11,170,100 |
| 07 May 2024 | 1:30 Stock split | |||||
| 06 May 2024 | 0.1500 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 3,980,613 |
| 03 May 2024 | 0.3000 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 421,836 |
| 02 May 2024 | 0.3000 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 215,279 |
| 30 Apr 2024 | 0.1500 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 69,839 |
| 29 Apr 2024 | 0.1500 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 413,313 |
| 26 Apr 2024 | 0.1500 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 117,729 |
| 25 Apr 2024 | 0.3000 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 28,476 |
| 24 Apr 2024 | 0.1500 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 442,799 |
| 23 Apr 2024 | 0.1500 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 371,293 |
| 22 Apr 2024 | 0.1500 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 37,529 |
| 19 Apr 2024 | 0.1500 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 29,129 |
| 18 Apr 2024 | 0.1500 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 39,366 |
| 17 Apr 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 2,696 |
| 16 Apr 2024 | 0.1500 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 69,289 |
| 15 Apr 2024 | 0.1500 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 22,243 |
| 12 Apr 2024 | 0.1500 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 9,663 |
| 09 Apr 2024 | 0.1500 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 3,999 |
| 08 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 9,029 |
| 05 Apr 2024 | 0.3000 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 4,343 |
| 04 Apr 2024 | 0.1500 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 63,603 |
| 03 Apr 2024 | 0.1500 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 3,719 |
| 02 Apr 2024 | 0.3000 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 7,389 |
| 01 Apr 2024 | 0.1500 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 19,563 |
| 29 Mar 2024 | 0.1500 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 135,169 |
| 27 Mar 2024 | 0.3000 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 7,319 |
| 26 Mar 2024 | 0.3000 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 25,816 |
| 25 Mar 2024 | 0.1500 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 116,873 |
| 22 Mar 2024 | 0.3000 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 19,309 |
| 21 Mar 2024 | 0.1500 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 73,843 |
| 20 Mar 2024 | 0.1500 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 24,059 |
| 19 Mar 2024 | 0.3000 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 8,916 |
| 18 Mar 2024 | 0.1500 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 47,489 |
| 15 Mar 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 39,193 |
| 14 Mar 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 17,709 |
| 13 Mar 2024 | 0.3000 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 191,689 |
| 12 Mar 2024 | 0.3000 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 62,839 |
| 11 Mar 2024 | 0.1500 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 138,413 |
| 08 Mar 2024 | 0.3000 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 17,999 |
| 07 Mar 2024 | 0.1500 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 17,303 |
| 06 Mar 2024 | 0.1500 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 75,609 |
| 05 Mar 2024 | 0.3000 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 77,126 |
| 04 Mar 2024 | 0.3000 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 11,096 |
| 01 Mar 2024 | 0.1500 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 73,009 |
| 29 Feb 2024 | 0.3000 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 263,003 |
| 28 Feb 2024 | 0.1500 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 18,833 |
| 27 Feb 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 14,999 |
| 26 Feb 2024 | 0.1500 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 1,993 |
| 23 Feb 2024 | 0.1500 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 23,766 |
| 22 Feb 2024 | 0.1500 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 18,593 |
| 21 Feb 2024 | 0.1500 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 5,166 |
| 20 Feb 2024 | 0.1500 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 77,373 |
| 19 Feb 2024 | 0.3000 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 23,666 |
| 16 Feb 2024 | 0.3000 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 59,169 |
| 15 Feb 2024 | 0.3000 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 60,126 |
| 14 Feb 2024 | 0.1500 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 47,383 |
| 13 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 7,333 |
| 09 Feb 2024 | 0.1500 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 118,433 |
| 08 Feb 2024 | 0.3000 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 21,333 |
| 07 Feb 2024 | 0.1500 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 140,633 |
| 06 Feb 2024 | 0.3000 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 104,306 |
| 05 Feb 2024 | 0.3000 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 4,518,836 |
| 02 Feb 2024 | 0.3000 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 296,293 |
| 31 Jan 2024 | 0.3000 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 34,626 |
| 30 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 19,209 |
| 29 Jan 2024 | 0.1500 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 44,233 |
| 26 Jan 2024 | 0.3000 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 38,126 |
| 24 Jan 2024 | 0.3000 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 84,259 |
| 23 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 199,499 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.