Fintec Global Bhd Recent Share Price (KLSE:0150)

1 Followers KLSE:0150 - Fintec Global Bhd Fintec Global Bhd
Sector: Financials, Industry: Asset Management & Custody Banks

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Dec 2009	MYR	0.33	0.33	0.315	0.315	0.315	-0.015 (-4.55%)	157,999
8 Dec 2009	MYR	0.3	0.345	0.3	0.33	0.33	+0.015 (+4.76%)	1,941,264
7 Dec 2009	MYR	0.315	0.315	0.315	0.315	0.315	+0.015 (+5%)	46,999
4 Dec 2009	MYR	0.315	0.315	0.3	0.3	0.3	-0.015 (-4.76%)	55,666
3 Dec 2009	MYR	0.3	0.315	0.3	0.315	0.315	0.0 (0.0%)	96,333
2 Dec 2009	MYR	0.315	0.315	0.315	0.315	0.315	0.0 (0.0%)	19,999
1 Dec 2009	MYR	0.315	0.315	0.315	0.315	0.315	0.0 (0.0%)	27,999
30 Nov 2009	MYR	0.3	0.315	0.3	0.315	0.315	0.0 (0.0%)	271,666
26 Nov 2009	MYR	0.315	0.315	0.315	0.315	0.315	0.0 (0.0%)	99,999
25 Nov 2009	MYR	0.315	0.33	0.315	0.315	0.315	0.0 (0.0%)	114,999
24 Nov 2009	MYR	0.315	0.315	0.315	0.315	0.315	-0.015 (-4.55%)	184,366
23 Nov 2009	MYR	0.315	0.33	0.315	0.33	0.33	0.0 (0.0%)	75,333
20 Nov 2009	MYR	0.33	0.33	0.33	0.33	0.33	+0.015 (+4.76%)	36,666
19 Nov 2009	MYR	0.315	0.33	0.315	0.315	0.315	0.0 (0.0%)	59,999
18 Nov 2009	MYR	0.33	0.33	0.315	0.315	0.315	-0.015 (-4.55%)	301,333
17 Nov 2009	MYR	0.33	0.345	0.33	0.33	0.33	0.0 (0.0%)	309,233
16 Nov 2009	MYR	0.33	0.33	0.33	0.33	0.33	0.0 (0.0%)	243,833
13 Nov 2009	MYR	0.33	0.345	0.33	0.33	0.33	0.0 (0.0%)	226,266
12 Nov 2009	MYR	0.33	0.345	0.33	0.33	0.33	-0.015 (-4.35%)	447,499
11 Nov 2009	MYR	0.33	0.345	0.33	0.345	0.345	0.0 (0.0%)	339,166
10 Nov 2009	MYR	0.33	0.345	0.33	0.345	0.345	0.0 (0.0%)	221,366
9 Nov 2009	MYR	0.345	0.36	0.33	0.345	0.345	-0.015 (-4.17%)	245,966
6 Nov 2009	MYR	0.36	0.36	0.345	0.36	0.36	0.0 (0.0%)	1,018,132
5 Nov 2009	MYR	0.33	0.375	0.33	0.36	0.36	+0.03 (+9.09%)	2,545,464
4 Nov 2009	MYR	0.33	0.33	0.33	0.33	0.33	-0.015 (-4.35%)	237,666
3 Nov 2009	MYR	0.33	0.345	0.315	0.345	0.345	0.0 (0.0%)	289,833
2 Nov 2009	MYR	0.33	0.345	0.33	0.345	0.345	+0.015 (+4.55%)	404,666
30 Oct 2009	MYR	0.33	0.33	0.33	0.33	0.33	0.0 (0.0%)	86,666
29 Oct 2009	MYR	0.33	0.33	0.33	0.33	0.33	0.0 (0.0%)	395,999
28 Oct 2009	MYR	0.33	0.345	0.33	0.33	0.33	0.0 (0.0%)	320,399