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 Mar 2015	MYR	0.315	0.33	0.315	0.33	0.33	+0.015 (+4.76%)	1,208,065
26 Mar 2015	MYR	0.33	0.345	0.3	0.315	0.315	-0.015 (-4.55%)	38,661,194
25 Mar 2015	MYR	0.33	0.36	0.315	0.33	0.33	0.0 (0.0%)	50,100,116
24 Mar 2015	MYR	0.3	0.345	0.3	0.33	0.33	+0.03 (+10.00%)	39,250,194
23 Mar 2015	MYR	0.315	0.315	0.3	0.3	0.3	0.0 (0.0%)	3,704,229
20 Mar 2015	MYR	0.315	0.315	0.3	0.3	0.3	-0.015 (-4.76%)	3,139,596
19 Mar 2015	MYR	0.3	0.315	0.285	0.315	0.315	+0.015 (+5%)	33,442,466
18 Mar 2015	MYR	0.315	0.315	0.3	0.3	0.3	0.0 (0.0%)	3,472,796
17 Mar 2015	MYR	0.315	0.33	0.3	0.3	0.3	-0.015 (-4.76%)	8,181,758
16 Mar 2015	MYR	0.33	0.33	0.315	0.315	0.315	-0.015 (-4.55%)	4,160,795
13 Mar 2015	MYR	0.315	0.33	0.3	0.33	0.33	+0.015 (+4.76%)	16,449,483
12 Mar 2015	MYR	0.33	0.33	0.315	0.315	0.315	-0.015 (-4.55%)	11,179,488
11 Mar 2015	MYR	0.315	0.345	0.315	0.33	0.33	+0.015 (+4.76%)	33,030,133
10 Mar 2015	MYR	0.33	0.345	0.315	0.315	0.315	-0.015 (-4.55%)	9,223,490
9 Mar 2015	MYR	0.345	0.36	0.315	0.33	0.33	-0.015 (-4.35%)	41,091,858
6 Mar 2015	MYR	0.345	0.36	0.33	0.345	0.345	0.0 (0.0%)	24,188,909
5 Mar 2015	MYR	0.36	0.36	0.33	0.345	0.345	-0.015 (-4.17%)	21,458,345
4 Mar 2015	MYR	0.345	0.375	0.345	0.36	0.36	+0.015 (+4.35%)	38,751,661
3 Mar 2015	MYR	0.345	0.375	0.33	0.345	0.345	+0.015 (+4.55%)	35,852,264
2 Mar 2015	MYR	0.36	0.36	0.33	0.33	0.33	-0.015 (-4.35%)	15,214,551
27 Feb 2015	MYR	0.36	0.36	0.345	0.345	0.345	-0.015 (-4.17%)	7,501,259
26 Feb 2015	MYR	0.36	0.36	0.345	0.36	0.36	0.0 (0.0%)	3,244,496
25 Feb 2015	MYR	0.375	0.39	0.33	0.36	0.36	-0.015 (-4%)	42,030,657
24 Feb 2015	MYR	0.42	0.435	0.36	0.375	0.375	-0.045 (-10.71%)	69,515,463
23 Feb 2015	MYR	0.375	0.42	0.36	0.42	0.42	+0.045 (+12%)	43,337,023
18 Feb 2015	MYR	0.375	0.39	0.36	0.375	0.375	0.0 (0.0%)	5,882,160
17 Feb 2015	MYR	0.39	0.405	0.36	0.375	0.375	-0.015 (-3.85%)	16,516,250
16 Feb 2015	MYR	0.36	0.405	0.345	0.39	0.39	+0.03 (+8.33%)	37,140,762
13 Feb 2015	MYR	0.405	0.405	0.36	0.36	0.36	-0.03 (-7.69%)	29,071,704
12 Feb 2015	MYR	0.39	0.42	0.375	0.39	0.39	-0.015 (-3.70%)	31,437,635