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 Dec 2014	MYR	0.375	0.39	0.375	0.375	0.375	-0.015 (-3.85%)	743,965
23 Dec 2014	MYR	0.375	0.39	0.36	0.39	0.39	+0.015 (+4%)	8,616,624
22 Dec 2014	MYR	0.375	0.39	0.36	0.375	0.375	0.0 (0.0%)	4,047,729
19 Dec 2014	MYR	0.39	0.405	0.375	0.375	0.375	-0.015 (-3.85%)	11,407,921
18 Dec 2014	MYR	0.39	0.39	0.375	0.39	0.39	+0.015 (+4%)	2,902,597
17 Dec 2014	MYR	0.36	0.435	0.36	0.375	0.375	+0.03 (+8.70%)	12,937,487
16 Dec 2014	MYR	0.375	0.375	0.345	0.345	0.345	-0.03 (-8%)	6,070,960
15 Dec 2014	MYR	0.375	0.375	0.36	0.375	0.375	-0.015 (-3.85%)	7,080,859
12 Dec 2014	MYR	0.375	0.39	0.375	0.39	0.39	0.0 (0.0%)	4,977,428
11 Dec 2014	MYR	0.375	0.39	0.375	0.39	0.39	0.0 (0.0%)	4,464,328
10 Dec 2014	MYR	0.39	0.405	0.375	0.39	0.39	0.0 (0.0%)	5,653,527
9 Dec 2014	MYR	0.405	0.405	0.375	0.39	0.39	-0.015 (-3.70%)	5,672,294
8 Dec 2014	MYR	0.405	0.42	0.405	0.405	0.405	0.0 (0.0%)	5,649,927
5 Dec 2014	MYR	0.405	0.42	0.405	0.405	0.405	-0.015 (-3.57%)	2,557,330
4 Dec 2014	MYR	0.42	0.42	0.405	0.42	0.42	+0.015 (+3.70%)	3,586,396
3 Dec 2014	MYR	0.405	0.42	0.375	0.405	0.405	-0.015 (-3.57%)	7,872,758
2 Dec 2014	MYR	0.42	0.42	0.405	0.42	0.42	0.0 (0.0%)	12,552,954
1 Dec 2014	MYR	0.45	0.45	0.405	0.42	0.42	-0.045 (-9.68%)	7,019,059
28 Nov 2014	MYR	0.465	0.465	0.435	0.465	0.465	0.0 (0.0%)	2,993,263
27 Nov 2014	MYR	0.45	0.465	0.435	0.465	0.465	+0.015 (+3.33%)	11,488,588
26 Nov 2014	MYR	0.45	0.465	0.45	0.45	0.45	0.0 (0.0%)	5,959,160
25 Nov 2014	MYR	0.45	0.45	0.435	0.45	0.45	0.0 (0.0%)	5,914,360
24 Nov 2014	MYR	0.45	0.45	0.435	0.45	0.45	0.0 (0.0%)	4,308,295
21 Nov 2014	MYR	0.45	0.465	0.435	0.45	0.45	0.0 (0.0%)	8,158,891
20 Nov 2014	MYR	0.435	0.45	0.42	0.45	0.45	+0.015 (+3.45%)	10,562,789
19 Nov 2014	MYR	0.435	0.45	0.435	0.435	0.435	0.0 (0.0%)	3,752,462
18 Nov 2014	MYR	0.42	0.435	0.42	0.435	0.435	+0.015 (+3.57%)	9,671,323
17 Nov 2014	MYR	0.42	0.435	0.405	0.42	0.42	0.0 (0.0%)	12,673,120
14 Nov 2014	MYR	0.435	0.435	0.405	0.42	0.42	-0.015 (-3.45%)	4,827,295
13 Nov 2014	MYR	0.435	0.435	0.42	0.435	0.435	0.0 (0.0%)	2,044,497