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
29 Sep 2014	MYR	0.555	0.6	0.555	0.57	0.57	+0.015 (+2.70%)	24,144,809
26 Sep 2014	MYR	0.51	0.585	0.51	0.555	0.555	+0.03 (+5.71%)	37,523,495
25 Sep 2014	MYR	0.525	0.54	0.525	0.525	0.525	+0.015 (+2.94%)	11,050,588
24 Sep 2014	MYR	0.495	0.54	0.495	0.51	0.51	0.0 (0.0%)	15,597,184
23 Sep 2014	MYR	0.495	0.51	0.48	0.51	0.51	+0.015 (+3.03%)	6,804,426
22 Sep 2014	MYR	0.51	0.51	0.48	0.495	0.495	-0.015 (-2.94%)	7,217,859
19 Sep 2014	MYR	0.495	0.51	0.465	0.51	0.51	+0.015 (+3.03%)	9,000,457
18 Sep 2014	MYR	0.48	0.495	0.465	0.495	0.495	0.0 (0.0%)	4,644,862
17 Sep 2014	MYR	0.465	0.525	0.465	0.495	0.495	+0.03 (+6.45%)	30,591,702
15 Sep 2014	MYR	0.45	0.465	0.45	0.465	0.465	0.0 (0.0%)	3,016,896
12 Sep 2014	MYR	0.465	0.48	0.45	0.465	0.465	0.0 (0.0%)	7,920,092
11 Sep 2014	MYR	0.465	0.465	0.45	0.465	0.465	+0.015 (+3.33%)	5,389,061
10 Sep 2014	MYR	0.45	0.48	0.435	0.45	0.45	0.0 (0.0%)	18,454,248
9 Sep 2014	MYR	0.45	0.465	0.42	0.45	0.45	+0.015 (+3.45%)	22,602,210
8 Sep 2014	MYR	0.39	0.45	0.39	0.435	0.435	+0.06 (+16%)	34,516,465
5 Sep 2014	MYR	0.345	0.39	0.345	0.375	0.375	+0.03 (+8.70%)	15,534,417
4 Sep 2014	MYR	0.345	0.345	0.33	0.345	0.345	0.0 (0.0%)	3,770,762
3 Sep 2014	MYR	0.345	0.36	0.33	0.345	0.345	0.0 (0.0%)	7,107,992
2 Sep 2014	MYR	0.33	0.345	0.33	0.345	0.345	0.0 (0.0%)	2,216,797
29 Aug 2014	MYR	0.33	0.345	0.33	0.345	0.345	+0.015 (+4.55%)	4,598,095
28 Aug 2014	MYR	0.345	0.36	0.33	0.33	0.33	-0.03 (-8.33%)	5,341,027
27 Aug 2014	MYR	0.345	0.36	0.33	0.36	0.36	+0.03 (+9.09%)	12,219,321
26 Aug 2014	MYR	0.33	0.345	0.33	0.33	0.33	0.0 (0.0%)	3,755,429
25 Aug 2014	MYR	0.36	0.36	0.33	0.33	0.33	-0.03 (-8.33%)	2,539,197
22 Aug 2014	MYR	0.315	0.375	0.3	0.36	0.36	+0.045 (+14.29%)	20,907,712
21 Aug 2014	MYR	0.33	0.33	0.315	0.315	0.315	-0.015 (-4.55%)	2,430,364
20 Aug 2014	MYR	0.36	0.36	0.3	0.33	0.33	-0.03 (-8.33%)	8,039,791
19 Aug 2014	MYR	0.345	0.375	0.33	0.36	0.36	+0.015 (+4.35%)	15,214,284
18 Aug 2014	MYR	0.36	0.375	0.345	0.345	0.345	0.0 (0.0%)	11,015,988
15 Aug 2014	MYR	0.3	0.36	0.3	0.345	0.345	+0.045 (+15%)	15,436,151