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
19 Feb 2014	MYR	0.36	0.375	0.345	0.36	0.36	+0.015 (+4.35%)	1,375,331
18 Feb 2014	MYR	0.345	0.345	0.345	0.345	0.345	+0.015 (+4.55%)	620,532
17 Feb 2014	MYR	0.36	0.36	0.33	0.33	0.33	-0.03 (-8.33%)	1,229,732
14 Feb 2014	MYR	0.345	0.36	0.345	0.36	0.36	+0.015 (+4.35%)	261,799
13 Feb 2014	MYR	0.345	0.36	0.345	0.345	0.345	-0.015 (-4.17%)	1,053,232
12 Feb 2014	MYR	0.345	0.36	0.345	0.36	0.36	0.0 (0.0%)	192,333
11 Feb 2014	MYR	0.36	0.36	0.345	0.36	0.36	0.0 (0.0%)	2,332,997
10 Feb 2014	MYR	0.345	0.36	0.345	0.36	0.36	+0.015 (+4.35%)	551,732
7 Feb 2014	MYR	0.33	0.36	0.33	0.345	0.345	+0.015 (+4.55%)	1,061,898
6 Feb 2014	MYR	0.33	0.345	0.33	0.33	0.33	-0.015 (-4.35%)	147,733
5 Feb 2014	MYR	0.345	0.345	0.33	0.345	0.345	0.0 (0.0%)	279,999
4 Feb 2014	MYR	0.315	0.345	0.3	0.345	0.345	0.0 (0.0%)	820,732
3 Feb 2014	MYR	0.345	0.345	0.345	0.345	0.345	0.0 (0.0%)	0
30 Jan 2014	MYR	0.315	0.345	0.315	0.345	0.345	+0.03 (+9.52%)	235,433
29 Jan 2014	MYR	0.3	0.315	0.3	0.315	0.315	0.0 (0.0%)	392,966
28 Jan 2014	MYR	0.3	0.315	0.3	0.315	0.315	+0.015 (+5%)	478,232
27 Jan 2014	MYR	0.3	0.3	0.285	0.3	0.3	0.0 (0.0%)	389,999
24 Jan 2014	MYR	0.3	0.3	0.3	0.3	0.3	0.0 (0.0%)	330,999
23 Jan 2014	MYR	0.285	0.3	0.285	0.3	0.3	+0.015 (+5.26%)	1,270,498
22 Jan 2014	MYR	0.285	0.285	0.285	0.285	0.285	0.0 (0.0%)	81,666
21 Jan 2014	MYR	0.285	0.285	0.285	0.285	0.285	-0.015 (-5%)	18,333
20 Jan 2014	MYR	0.3	0.3	0.3	0.3	0.3	0.0 (0.0%)	86,699
16 Jan 2014	MYR	0.3	0.3	0.3	0.3	0.3	0.0 (0.0%)	455,032
15 Jan 2014	MYR	0.3	0.3	0.3	0.3	0.3	0.0 (0.0%)	243,366
13 Jan 2014	MYR	0.3	0.3	0.3	0.3	0.3	+0.015 (+5.26%)	103,333
10 Jan 2014	MYR	0.3	0.3	0.285	0.285	0.285	-0.015 (-5%)	86,666
9 Jan 2014	MYR	0.3	0.3	0.3	0.3	0.3	0.0 (0.0%)	128,666
8 Jan 2014	MYR	0.3	0.3	0.3	0.3	0.3	-0.015 (-4.76%)	16,333
7 Jan 2014	MYR	0.285	0.315	0.285	0.315	0.315	+0.03 (+10.53%)	1,788,931
6 Jan 2014	MYR	0.3	0.3	0.285	0.285	0.285	-0.03 (-9.52%)	227,666