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
12 May 2015	MYR	0.27	0.27	0.255	0.27	0.27	0.0 (0.0%)	5,037,294
11 May 2015	MYR	0.27	0.285	0.27	0.27	0.27	-0.015 (-5.26%)	1,088,865
8 May 2015	MYR	0.27	0.285	0.27	0.285	0.285	+0.015 (+5.56%)	923,232
7 May 2015	MYR	0.285	0.285	0.27	0.27	0.27	-0.015 (-5.26%)	840,132
6 May 2015	MYR	0.285	0.285	0.27	0.285	0.285	+0.015 (+5.56%)	1,647,998
5 May 2015	MYR	0.285	0.285	0.27	0.27	0.27	-0.015 (-5.26%)	503,599
30 Apr 2015	MYR	0.285	0.285	0.27	0.285	0.285	0.0 (0.0%)	792,632
29 Apr 2015	MYR	0.285	0.3	0.27	0.285	0.285	0.0 (0.0%)	6,456,493
28 Apr 2015	MYR	0.285	0.3	0.285	0.285	0.285	0.0 (0.0%)	2,024,597
27 Apr 2015	MYR	0.3	0.3	0.285	0.285	0.285	-0.015 (-5%)	2,408,997
24 Apr 2015	MYR	0.3	0.3	0.285	0.3	0.3	0.0 (0.0%)	1,649,231
23 Apr 2015	MYR	0.3	0.315	0.3	0.3	0.3	0.0 (0.0%)	2,837,363
22 Apr 2015	MYR	0.315	0.315	0.3	0.3	0.3	-0.015 (-4.76%)	2,420,330
21 Apr 2015	MYR	0.3	0.315	0.3	0.315	0.315	+0.03 (+10.53%)	17,308,816
20 Apr 2015	MYR	0.3	0.3	0.285	0.285	0.285	-0.015 (-5%)	2,592,997
17 Apr 2015	MYR	0.285	0.3	0.285	0.3	0.3	+0.015 (+5.26%)	1,419,198
16 Apr 2015	MYR	0.285	0.3	0.285	0.285	0.285	0.0 (0.0%)	2,899,663
15 Apr 2015	MYR	0.3	0.3	0.285	0.285	0.285	0.0 (0.0%)	2,355,997
14 Apr 2015	MYR	0.3	0.3	0.285	0.285	0.285	0.0 (0.0%)	1,435,931
13 Apr 2015	MYR	0.285	0.3	0.285	0.285	0.285	-0.015 (-5%)	1,526,698
10 Apr 2015	MYR	0.285	0.3	0.285	0.3	0.3	+0.015 (+5.26%)	4,953,961
9 Apr 2015	MYR	0.285	0.3	0.285	0.285	0.285	0.0 (0.0%)	1,633,765
8 Apr 2015	MYR	0.3	0.3	0.285	0.285	0.285	0.0 (0.0%)	1,560,765
7 Apr 2015	MYR	0.3	0.3	0.285	0.285	0.285	0.0 (0.0%)	3,527,196
6 Apr 2015	MYR	0.3	0.315	0.285	0.285	0.285	-0.015 (-5%)	5,595,227
3 Apr 2015	MYR	0.315	0.315	0.3	0.3	0.3	0.0 (0.0%)	2,085,897
2 Apr 2015	MYR	0.285	0.315	0.285	0.3	0.3	+0.015 (+5.26%)	5,073,094
1 Apr 2015	MYR	0.3	0.315	0.285	0.285	0.285	-0.015 (-5%)	13,516,819
31 Mar 2015	MYR	0.315	0.315	0.3	0.3	0.3	-0.015 (-4.76%)	16,057,683
30 Mar 2015	MYR	0.315	0.33	0.3	0.315	0.315	-0.015 (-4.55%)	6,579,193