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
24 Jul 2020	MYR	0.0793	0.0837	0.0749	0.0793	0.0793	0.0 (0.0%)	115,845,748
23 Jul 2020	MYR	0.0837	0.0837	0.0793	0.0793	0.0793	0.0 (0.0%)	30,048,158
22 Jul 2020	MYR	0.0793	0.0881	0.0793	0.0793	0.0793	0.0 (0.0%)	74,858,747
21 Jul 2020	MYR	0.0837	0.0881	0.0793	0.0793	0.0793	-0.004 (-5.26%)	85,108,789
20 Jul 2020	MYR	0.0837	0.0925	0.0793	0.0837	0.0837	+0.004 (+5.55%)	228,585,994
17 Jul 2020	MYR	0.0749	0.0837	0.0749	0.0793	0.0793	+0.004 (+5.87%)	158,203,651
16 Jul 2020	MYR	0.0749	0.0793	0.0705	0.0749	0.0749	0.0 (0.0%)	99,786,652
15 Jul 2020	MYR	0.0793	0.0793	0.0705	0.0749	0.0749	0.0 (0.0%)	136,519,281
14 Jul 2020	MYR	0.0837	0.0881	0.0749	0.0749	0.0749	-0.009 (-10.51%)	83,107,092
13 Jul 2020	MYR	0.0881	0.0925	0.0793	0.0837	0.0837	0.0 (0.0%)	124,127,466
10 Jul 2020	MYR	0.0881	0.0925	0.0793	0.0837	0.0837	-0.004 (-4.99%)	96,293,842
9 Jul 2020	MYR	0.0837	0.1057	0.0793	0.0881	0.0881	+0.009 (+11.10%)	612,771,186
8 Jul 2020	MYR	0.0705	0.0793	0.0661	0.0793	0.0793	+0.009 (+12.48%)	92,067,167
7 Jul 2020	MYR	0.0749	0.0749	0.0661	0.0705	0.0705	0.0 (0.0%)	85,460,681
6 Jul 2020	MYR	0.0661	0.0749	0.0661	0.0705	0.0705	+0.004 (+6.66%)	123,403,817
3 Jul 2020	MYR	0.0617	0.0661	0.0617	0.0661	0.0661	+0.004 (+7.13%)	84,797,422
2 Jul 2020	MYR	0.0661	0.0661	0.0617	0.0617	0.0617	0.0 (0.0%)	36,984,968
1 Jul 2020	MYR	0.0573	0.0661	0.0573	0.0617	0.0617	+0.009 (+16.64%)	241,835,063
30 Jun 2020	MYR	0.0529	0.0573	0.0529	0.0529	0.0529	0.0 (0.0%)	11,762,722
29 Jun 2020	MYR	0.0529	0.0529	0.0485	0.0529	0.0529	0.0 (0.0%)	15,640,003
26 Jun 2020	MYR	0.0529	0.0529	0.0485	0.0529	0.0529	0.0 (0.0%)	5,510,058
25 Jun 2020	MYR	0.0529	0.0529	0.0485	0.0529	0.0529	0.0 (0.0%)	3,138,534
24 Jun 2020	MYR	0.0573	0.0573	0.0485	0.0529	0.0529	0.0 (0.0%)	15,217,619
23 Jun 2020	MYR	0.0529	0.0573	0.0529	0.0529	0.0529	0.0 (0.0%)	37,431,871
22 Jun 2020	MYR	0.0529	0.0573	0.0529	0.0529	0.0529	0.0 (0.0%)	20,708,154
19 Jun 2020	MYR	0.0485	0.0573	0.0485	0.0529	0.0529	+0.004 (+9.07%)	53,165,069
18 Jun 2020	MYR	0.0529	0.0529	0.0485	0.0485	0.0485	0.0 (0.0%)	23,627,380
17 Jun 2020	MYR	0.0529	0.0529	0.0485	0.0485	0.0485	0.0 (0.0%)	7,450,231
16 Jun 2020	MYR	0.0529	0.0529	0.0485	0.0485	0.0485	-0.004 (-8.32%)	18,501,565
15 Jun 2020	MYR	0.0529	0.0573	0.0485	0.0529	0.0529	0.0 (0.0%)	56,067,723