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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Aug 2009	MYR	0.33	0.33	0.33	0.33	0.33	-0.015 (-4.35%)	91,699
26 Aug 2009	MYR	0.345	0.345	0.33	0.345	0.345	+0.015 (+4.55%)	831,199
25 Aug 2009	MYR	0.33	0.33	0.33	0.33	0.33	0.0 (0.0%)	49,266
24 Aug 2009	MYR	0.345	0.345	0.33	0.33	0.33	-0.015 (-4.35%)	453,632
21 Aug 2009	MYR	0.345	0.345	0.33	0.345	0.345	-0.015 (-4.17%)	491,366
20 Aug 2009	MYR	0.345	0.36	0.33	0.36	0.36	+0.015 (+4.35%)	154,666
19 Aug 2009	MYR	0.345	0.345	0.345	0.345	0.345	-0.015 (-4.17%)	313,333
18 Aug 2009	MYR	0.345	0.36	0.33	0.36	0.36	+0.015 (+4.35%)	587,832
17 Aug 2009	MYR	0.36	0.36	0.33	0.345	0.345	-0.015 (-4.17%)	946,032
14 Aug 2009	MYR	0.36	0.36	0.345	0.36	0.36	+0.015 (+4.35%)	348,332
13 Aug 2009	MYR	0.345	0.36	0.345	0.345	0.345	-0.015 (-4.17%)	409,666
12 Aug 2009	MYR	0.345	0.36	0.345	0.36	0.36	0.0 (0.0%)	323,933
11 Aug 2009	MYR	0.345	0.36	0.345	0.36	0.36	0.0 (0.0%)	278,733
10 Aug 2009	MYR	0.345	0.36	0.345	0.36	0.36	0.0 (0.0%)	979,299
7 Aug 2009	MYR	0.36	0.375	0.345	0.36	0.36	0.0 (0.0%)	1,426,265
6 Aug 2009	MYR	0.36	0.375	0.36	0.36	0.36	0.0 (0.0%)	1,253,765
5 Aug 2009	MYR	0.375	0.375	0.36	0.36	0.36	-0.015 (-4%)	906,165
4 Aug 2009	MYR	0.405	0.405	0.36	0.375	0.375	-0.03 (-7.41%)	2,846,930
3 Aug 2009	MYR	0.42	0.435	0.39	0.405	0.405	-0.015 (-3.57%)	6,590,326
31 Jul 2009	MYR	0.36	0.45	0.36	0.42	0.42	+0.075 (+21.74%)	6,500,160
30 Jul 2009	MYR	0.345	0.345	0.345	0.345	0.345	0.0 (0.0%)	188,999
29 Jul 2009	MYR	0.36	0.36	0.33	0.345	0.345	-0.015 (-4.17%)	153,333
28 Jul 2009	MYR	0.345	0.36	0.345	0.36	0.36	+0.015 (+4.35%)	19,266
27 Jul 2009	MYR	0.345	0.345	0.33	0.345	0.345	0.0 (0.0%)	182,266
24 Jul 2009	MYR	0.36	0.36	0.33	0.345	0.345	0.0 (0.0%)	75,366
23 Jul 2009	MYR	0.345	0.36	0.345	0.345	0.345	0.0 (0.0%)	299,333
22 Jul 2009	MYR	0.345	0.345	0.33	0.345	0.345	+0.015 (+4.55%)	540,366
21 Jul 2009	MYR	0.36	0.36	0.33	0.33	0.33	-0.015 (-4.35%)	292,966
20 Jul 2009	MYR	0.36	0.36	0.345	0.345	0.345	-0.015 (-4.17%)	298,166
17 Jul 2009	MYR	0.36	0.36	0.345	0.36	0.36	0.0 (0.0%)	204,799