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
13 Jul 2009	MYR	0.33	0.33	0.315	0.315	0.315	0.0 (0.0%)	86,333
10 Jul 2009	MYR	0.345	0.345	0.315	0.315	0.315	-0.03 (-8.70%)	132,733
9 Jul 2009	MYR	0.33	0.345	0.315	0.345	0.345	+0.015 (+4.55%)	190,999
8 Jul 2009	MYR	0.33	0.33	0.33	0.33	0.33	0.0 (0.0%)	590,432
7 Jul 2009	MYR	0.33	0.345	0.33	0.33	0.33	-0.015 (-4.35%)	80,666
6 Jul 2009	MYR	0.345	0.345	0.33	0.345	0.345	0.0 (0.0%)	138,333
3 Jul 2009	MYR	0.345	0.345	0.33	0.345	0.345	-0.015 (-4.17%)	151,666
2 Jul 2009	MYR	0.36	0.36	0.36	0.36	0.36	0.0 (0.0%)	154,999
1 Jul 2009	MYR	0.345	0.36	0.345	0.36	0.36	0.0 (0.0%)	140,033
30 Jun 2009	MYR	0.36	0.36	0.345	0.36	0.36	0.0 (0.0%)	137,699
29 Jun 2009	MYR	0.36	0.36	0.345	0.36	0.36	0.0 (0.0%)	64,999
26 Jun 2009	MYR	0.36	0.375	0.36	0.36	0.36	0.0 (0.0%)	411,499
25 Jun 2009	MYR	0.36	0.36	0.36	0.36	0.36	-0.015 (-4%)	363,999
24 Jun 2009	MYR	0.345	0.375	0.345	0.375	0.375	+0.03 (+8.70%)	453,732
23 Jun 2009	MYR	0.33	0.345	0.315	0.345	0.345	+0.015 (+4.55%)	158,966
22 Jun 2009	MYR	0.36	0.36	0.33	0.33	0.33	-0.03 (-8.33%)	751,332
19 Jun 2009	MYR	0.375	0.375	0.36	0.36	0.36	0.0 (0.0%)	321,999
18 Jun 2009	MYR	0.39	0.405	0.36	0.36	0.36	-0.015 (-4%)	924,332
17 Jun 2009	MYR	0.375	0.39	0.36	0.375	0.375	0.0 (0.0%)	669,799
16 Jun 2009	MYR	0.36	0.39	0.36	0.375	0.375	+0.015 (+4.17%)	808,865
15 Jun 2009	MYR	0.405	0.405	0.36	0.36	0.36	-0.045 (-11.11%)	673,865
12 Jun 2009	MYR	0.42	0.42	0.405	0.405	0.405	-0.015 (-3.57%)	490,166
11 Jun 2009	MYR	0.435	0.45	0.42	0.42	0.42	-0.015 (-3.45%)	1,529,131
10 Jun 2009	MYR	0.375	0.435	0.375	0.435	0.435	+0.06 (+16%)	2,704,697
9 Jun 2009	MYR	0.375	0.375	0.36	0.375	0.375	+0.015 (+4.17%)	249,399
8 Jun 2009	MYR	0.345	0.375	0.345	0.36	0.36	+0.015 (+4.35%)	882,832
5 Jun 2009	MYR	0.345	0.36	0.345	0.345	0.345	0.0 (0.0%)	503,599
4 Jun 2009	MYR	0.345	0.345	0.33	0.345	0.345	-0.015 (-4.17%)	245,499
3 Jun 2009	MYR	0.33	0.36	0.33	0.36	0.36	+0.015 (+4.35%)	270,333
2 Jun 2009	MYR	0.345	0.36	0.33	0.345	0.345	-0.015 (-4.17%)	322,666