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 Nov 2014	MYR	0.45	0.45	0.42	0.435	0.435	-0.015 (-3.33%)	11,673,021
11 Nov 2014	MYR	0.495	0.51	0.435	0.45	0.45	-0.045 (-9.09%)	19,643,713
10 Nov 2014	MYR	0.465	0.495	0.465	0.495	0.495	+0.045 (+10%)	9,092,657
7 Nov 2014	MYR	0.465	0.465	0.45	0.45	0.45	0.0 (0.0%)	5,465,327
6 Nov 2014	MYR	0.435	0.48	0.435	0.45	0.45	+0.015 (+3.45%)	10,968,789
5 Nov 2014	MYR	0.435	0.45	0.435	0.435	0.435	-0.015 (-3.33%)	1,738,398
4 Nov 2014	MYR	0.435	0.45	0.42	0.45	0.45	+0.015 (+3.45%)	7,249,626
3 Nov 2014	MYR	0.45	0.45	0.435	0.435	0.435	0.0 (0.0%)	729,832
31 Oct 2014	MYR	0.45	0.45	0.435	0.435	0.435	-0.015 (-3.33%)	2,112,397
30 Oct 2014	MYR	0.45	0.465	0.435	0.45	0.45	0.0 (0.0%)	15,991,750
29 Oct 2014	MYR	0.465	0.465	0.45	0.45	0.45	-0.015 (-3.23%)	2,767,130
28 Oct 2014	MYR	0.465	0.465	0.45	0.465	0.465	0.0 (0.0%)	2,049,831
27 Oct 2014	MYR	0.48	0.48	0.45	0.465	0.465	0.0 (0.0%)	15,599,384
24 Oct 2014	MYR	0.495	0.495	0.465	0.465	0.465	0.0 (0.0%)	3,218,863
22 Oct 2014	MYR	0.465	0.465	0.465	0.465	0.465	0.0 (0.0%)	0
21 Oct 2014	MYR	0.495	0.495	0.465	0.465	0.465	-0.03 (-6.06%)	2,672,463
20 Oct 2014	MYR	0.51	0.525	0.48	0.495	0.495	-0.015 (-2.94%)	10,338,522
17 Oct 2014	MYR	0.465	0.525	0.465	0.51	0.51	+0.06 (+13.33%)	7,877,725
16 Oct 2014	MYR	0.51	0.525	0.45	0.45	0.45	-0.06 (-11.76%)	10,724,422
15 Oct 2014	MYR	0.51	0.555	0.51	0.51	0.51	0.0 (0.0%)	12,939,920
14 Oct 2014	MYR	0.51	0.525	0.495	0.51	0.51	0.0 (0.0%)	7,546,225
13 Oct 2014	MYR	0.495	0.51	0.48	0.51	0.51	+0.015 (+3.03%)	6,940,293
10 Oct 2014	MYR	0.48	0.51	0.48	0.495	0.495	0.0 (0.0%)	15,793,050
9 Oct 2014	MYR	0.495	0.495	0.48	0.495	0.495	0.0 (0.0%)	6,261,360
8 Oct 2014	MYR	0.51	0.51	0.48	0.495	0.495	0.0 (0.0%)	10,434,289
7 Oct 2014	MYR	0.51	0.525	0.495	0.495	0.495	-0.015 (-2.94%)	13,657,353
3 Oct 2014	MYR	0.51	0.525	0.495	0.51	0.51	+0.015 (+3.03%)	14,404,218
2 Oct 2014	MYR	0.495	0.51	0.495	0.495	0.495	0.0 (0.0%)	5,321,728
1 Oct 2014	MYR	0.54	0.555	0.48	0.495	0.495	-0.045 (-8.33%)	16,734,816
30 Sep 2014	MYR	0.57	0.615	0.525	0.54	0.54	-0.03 (-5.26%)	54,140,412