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
22 Oct 2020	MYR	0.0837	0.0925	0.0837	0.0837	0.0837	0.0 (0.0%)	15,753,403
21 Oct 2020	MYR	0.0925	0.0925	0.0837	0.0837	0.0837	-0.004 (-4.99%)	26,182,115
20 Oct 2020	MYR	0.0969	0.0969	0.0881	0.0881	0.0881	-0.004 (-4.76%)	23,918,770
19 Oct 2020	MYR	0.0969	0.0969	0.0925	0.0925	0.0925	0.0 (0.0%)	42,984,384
16 Oct 2020	MYR	0.0793	0.0925	0.0793	0.0925	0.0925	+0.009 (+10.51%)	107,360,387
15 Oct 2020	MYR	0.0837	0.0837	0.0793	0.0837	0.0837	+0.004 (+5.55%)	18,877,522
14 Oct 2020	MYR	0.0793	0.0837	0.0749	0.0793	0.0793	+0.004 (+5.87%)	47,921,540
13 Oct 2020	MYR	0.0749	0.0793	0.0749	0.0749	0.0749	-0.004 (-5.55%)	19,663,489
12 Oct 2020	MYR	0.0793	0.0793	0.0749	0.0793	0.0793	0.0 (0.0%)	11,126,252
9 Oct 2020	MYR	0.0793	0.0793	0.0749	0.0793	0.0793	+0.004 (+5.87%)	4,694,350
8 Oct 2020	MYR	0.0793	0.0793	0.0749	0.0749	0.0749	0.0 (0.0%)	26,195,396
7 Oct 2020	MYR	0.0749	0.0793	0.0705	0.0749	0.0749	0.0 (0.0%)	16,075,668
6 Oct 2020	MYR	0.0793	0.0837	0.0705	0.0749	0.0749	-0.004 (-5.55%)	54,646,307
5 Oct 2020	MYR	0.0749	0.0837	0.0749	0.0793	0.0793	+0.004 (+5.87%)	40,571,654
2 Oct 2020	MYR	0.0705	0.0793	0.0705	0.0749	0.0749	+0.004 (+6.24%)	65,140,176
1 Oct 2020	MYR	0.0749	0.0793	0.0705	0.0705	0.0705	-0.004 (-5.87%)	34,065,968
30 Sep 2020	MYR	0.0881	0.0881	0.0705	0.0749	0.0749	-0.013 (-14.98%)	95,946,037
29 Sep 2020	MYR	0.0925	0.0925	0.0837	0.0881	0.0881	-0.004 (-4.76%)	50,862,107
28 Sep 2020	MYR	0.0925	0.0969	0.0881	0.0925	0.0925	+0.004 (+4.99%)	29,595,807
25 Sep 2020	MYR	0.0881	0.0969	0.0881	0.0881	0.0881	0.0 (0.0%)	66,002,538
24 Sep 2020	MYR	0.0881	0.0925	0.0837	0.0881	0.0881	0.0 (0.0%)	53,339,880
23 Sep 2020	MYR	0.0969	0.0969	0.0881	0.0881	0.0881	-0.009 (-9.08%)	107,216,452
22 Sep 2020	MYR	0.1013	0.1057	0.0969	0.0969	0.0969	-0.004 (-4.34%)	73,075,791
21 Sep 2020	MYR	0.1057	0.1101	0.1013	0.1013	0.1013	-0.004 (-4.16%)	70,126,370
18 Sep 2020	MYR	0.1057	0.1145	0.1057	0.1057	0.1057	0.0 (0.0%)	28,701,093
17 Sep 2020	MYR	0.1145	0.1189	0.1057	0.1057	0.1057	-0.009 (-7.69%)	87,921,654
15 Sep 2020	MYR	0.1057	0.1189	0.1057	0.1145	0.1145	+0.009 (+8.33%)	141,499,685
14 Sep 2020	MYR	0.1057	0.1101	0.1013	0.1057	0.1057	0.0 (0.0%)	39,329,476
11 Sep 2020	MYR	0.1013	0.1101	0.0969	0.1057	0.1057	+0.004 (+4.34%)	81,119,471
10 Sep 2020	MYR	0.1101	0.1145	0.1013	0.1013	0.1013	-0.004 (-4.16%)	128,745,308