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
10 Feb 2015	MYR	0.45	0.495	0.42	0.435	0.435	-0.015 (-3.33%)	48,639,051
9 Feb 2015	MYR	0.555	0.585	0.435	0.45	0.45	-0.105 (-18.92%)	66,003,267
6 Feb 2015	MYR	0.495	0.57	0.48	0.555	0.555	+0.06 (+12.12%)	34,307,699
5 Feb 2015	MYR	0.555	0.555	0.495	0.495	0.495	-0.06 (-10.81%)	21,006,812
4 Feb 2015	MYR	0.75	0.78	0.525	0.555	0.555	-0.18 (-24.49%)	57,440,475
30 Jan 2015	MYR	0.66	0.765	0.63	0.735	0.735	+0.075 (+11.36%)	37,737,328
29 Jan 2015	MYR	0.66	0.69	0.645	0.66	0.66	0.0 (0.0%)	9,537,957
28 Jan 2015	MYR	0.63	0.735	0.615	0.66	0.66	+0.03 (+4.76%)	30,991,969
27 Jan 2015	MYR	0.585	0.675	0.585	0.63	0.63	+0.06 (+10.53%)	24,054,642
26 Jan 2015	MYR	0.555	0.57	0.555	0.57	0.57	+0.015 (+2.70%)	10,029,823
23 Jan 2015	MYR	0.57	0.57	0.54	0.555	0.555	-0.015 (-2.63%)	11,236,455
22 Jan 2015	MYR	0.555	0.57	0.54	0.57	0.57	+0.015 (+2.70%)	9,642,390
21 Jan 2015	MYR	0.555	0.585	0.555	0.555	0.555	-0.015 (-2.63%)	7,826,725
20 Jan 2015	MYR	0.54	0.57	0.525	0.57	0.57	+0.03 (+5.56%)	13,848,086
19 Jan 2015	MYR	0.51	0.555	0.495	0.54	0.54	+0.03 (+5.88%)	15,671,384
16 Jan 2015	MYR	0.48	0.51	0.48	0.51	0.51	+0.03 (+6.25%)	7,992,592
15 Jan 2015	MYR	0.45	0.495	0.45	0.48	0.48	+0.03 (+6.67%)	11,912,888
14 Jan 2015	MYR	0.48	0.48	0.45	0.45	0.45	-0.03 (-6.25%)	6,020,427
13 Jan 2015	MYR	0.465	0.495	0.465	0.48	0.48	+0.015 (+3.23%)	11,623,488
12 Jan 2015	MYR	0.435	0.48	0.435	0.465	0.465	+0.015 (+3.33%)	7,313,426
9 Jan 2015	MYR	0.435	0.45	0.42	0.45	0.45	+0.015 (+3.45%)	5,292,794
8 Jan 2015	MYR	0.39	0.435	0.39	0.435	0.435	+0.045 (+11.54%)	9,095,390
7 Jan 2015	MYR	0.39	0.39	0.375	0.39	0.39	0.0 (0.0%)	3,820,229
6 Jan 2015	MYR	0.375	0.39	0.375	0.39	0.39	0.0 (0.0%)	7,418,525
5 Jan 2015	MYR	0.39	0.405	0.375	0.39	0.39	0.0 (0.0%)	4,328,195
2 Jan 2015	MYR	0.39	0.39	0.375	0.39	0.39	+0.015 (+4%)	3,730,329
31 Dec 2014	MYR	0.375	0.405	0.375	0.375	0.375	0.0 (0.0%)	5,405,661
30 Dec 2014	MYR	0.375	0.405	0.375	0.375	0.375	-0.015 (-3.85%)	9,484,957
29 Dec 2014	MYR	0.39	0.39	0.375	0.39	0.39	0.0 (0.0%)	185,433
26 Dec 2014	MYR	0.375	0.405	0.375	0.39	0.39	+0.015 (+4%)	6,597,293