Advertisement
Advertisement
U.S. Markets open in 1 hr 28 mins
Advertisement
Advertisement
Advertisement
Advertisement

FINTEC (0150.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.0150+0.0050 (+50.00%)
At close: 04:56PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20220.01500.01500.01000.01500.01501,163,000
Jan 25, 20220.01500.01500.01000.01000.0100696,300
Jan 24, 20220.01500.01500.01000.01500.01505,673,600
Jan 21, 20220.01500.01500.01000.01500.01501,748,800
Jan 20, 20220.01000.01500.01000.01000.01005,948,200
Jan 19, 20220.01500.01500.01000.01500.01501,235,200
Jan 17, 20220.01000.01500.01000.01000.01001,442,800
Jan 14, 20220.01500.01500.01000.01500.01501,711,900
Jan 13, 20220.01500.01500.01000.01500.01509,040,500
Jan 12, 20220.01500.01500.01000.01500.01506,473,000
Jan 11, 20220.01500.01500.01000.01500.015034,921,300
Jan 10, 20220.01500.02000.01000.01500.0150736,594,300
Jan 07, 20220.01000.01500.01000.01000.010014,541,200
Jan 06, 20220.01500.01500.01000.01000.01004,280,100
Jan 05, 20220.01000.01500.01000.01500.015010,801,500
Jan 04, 20220.01500.01500.01000.01500.01503,392,100
Jan 03, 20220.01000.01500.01000.01500.01502,520,400
Dec 31, 20210.01000.01500.01000.01000.010014,778,800
Dec 30, 20210.01500.01500.01000.01500.01501,582,600
Dec 29, 20210.01000.01500.01000.01000.0100773,400
Dec 28, 20210.01000.01500.01000.01500.0150490,400
Dec 27, 20210.01000.01500.01000.01500.01504,785,000
Dec 24, 20210.01000.01500.01000.01000.01001,023,600
Dec 23, 20210.01500.01500.01000.01500.01501,024,500
Dec 22, 20210.01000.01500.01000.01000.0100136,367,700
Dec 21, 20210.01500.01500.01000.01000.01001,275,100
Dec 20, 20210.01500.01500.01000.01500.0150633,900
Dec 17, 20210.01000.01500.01000.01500.0150737,400
Dec 16, 20210.01000.01500.01000.01000.01002,485,600
Dec 15, 20210.01000.01500.01000.01000.0100710,500
Dec 14, 20210.01500.01500.01000.01000.0100621,200
Dec 13, 20210.01000.01500.01000.01000.01006,390,500
Dec 10, 20210.01000.01500.01000.01000.010020,200,900
Dec 09, 20210.01500.01500.01000.01000.010081,741,000
Dec 08, 20210.01500.01500.00500.01000.0100375,619,900
Dec 07, 20210.01000.01500.01000.01500.01504,090,000
Dec 06, 20210.01500.01500.01000.01500.01502,548,000
Dec 02, 20210.01500.01500.01000.01500.01502,092,200
Dec 01, 20210.01500.01500.01000.01500.015010,567,400
Nov 30, 20210.01500.02000.01500.01500.015017,095,600
Nov 29, 20210.01500.02000.01500.01500.015012,061,400
Nov 26, 20210.01500.02000.01000.01500.015018,183,000
Nov 25, 20210.01500.02000.01000.01500.0150232,157,000
Nov 24, 20210.01500.02000.01000.02000.020023,935,100
Nov 23, 20210.01500.02000.01500.01500.015013,162,700
Nov 22, 20210.01500.02000.01500.01500.015024,642,800
Nov 19, 20210.01500.02000.01500.01500.015063,561,700
Nov 18, 20210.01500.02000.01500.01500.015069,052,800
Nov 17, 20210.02000.02000.01500.01500.01501,989,600
Nov 16, 20210.01500.02000.01500.02000.02003,685,500
Nov 15, 20210.01500.02000.01500.01500.01503,326,200
Nov 12, 20210.02000.02000.01500.02000.02003,426,600
Nov 11, 20210.01500.02000.01500.02000.02001,718,600
Nov 10, 20210.02000.02000.01500.01500.01503,692,900
Nov 09, 20210.01500.02000.01500.01500.01505,550,600
Nov 08, 20210.02000.02000.01500.01500.01503,435,500
Nov 05, 20210.02000.02000.01500.01500.01503,546,400
Nov 03, 20210.01500.02000.01500.01500.01502,446,500
Nov 02, 20210.02000.02000.01500.02000.02001,637,400
Nov 01, 20210.01500.02000.01500.01500.01503,660,500
Oct 29, 20210.02000.02000.01500.01500.01501,277,200
Oct 28, 20210.02000.02000.01500.01500.01504,757,400
Oct 27, 20210.02000.02000.01500.01500.01507,478,200
Oct 26, 20210.01500.02000.01500.01500.01507,363,200
Oct 25, 20210.01500.02000.01500.01500.01503,410,300
Oct 22, 20210.01500.02000.01500.01500.01503,380,500
Oct 21, 20210.01500.02000.01500.02000.02001,759,800
Oct 20, 20210.01500.02000.01500.01500.01502,146,300
Oct 18, 20210.02000.02000.01500.01500.015010,061,200
Oct 15, 20210.01500.02000.01500.01500.01502,714,200
Oct 14, 20210.02000.02000.01500.02000.02002,301,600
Oct 13, 20210.02000.02000.01500.02000.02001,128,300
Oct 12, 20210.01500.02000.01500.01500.01503,805,700
Oct 11, 20210.01500.02000.01500.01500.01508,827,800
Oct 08, 20210.01500.02000.01500.01500.01507,137,700
Oct 07, 20210.02000.02000.01500.01500.01503,700,400
Oct 06, 20210.02000.02000.01500.02000.02004,858,600
Oct 05, 20210.01500.02000.01500.01500.01505,987,300
Oct 04, 20210.01500.02000.01500.01500.01506,652,800
Oct 01, 20210.01500.02000.01500.01500.015016,770,700
Sep 30, 20210.02000.02000.01500.01500.01502,443,900
Sep 29, 20210.01500.02000.01500.01500.01505,280,200
Sep 28, 20210.02000.02000.01500.01500.0150446,432,400
Sep 27, 20210.02000.02000.01500.02000.020064,056,700
Sep 24, 20210.02000.02500.01500.02000.020061,829,500
Sep 23, 20210.02000.02500.02000.02000.020096,656,600
Sep 22, 20210.02000.02500.01500.02000.0200147,595,600
Sep 21, 20210.02500.03000.01500.02000.0200443,561,100
Sep 20, 20210.02500.02500.02500.02500.02504,452,800
Sep 17, 20210.02500.02500.02000.02500.0250176,011,400
Sep 15, 20210.02500.03000.02500.02500.025011,432,700
Sep 14, 20210.02500.03000.02500.02500.02506,552,100
Sep 13, 20210.02500.03000.02500.03000.030010,939,400
Sep 10, 20210.02500.03000.02000.02500.025087,665,300
Sep 09, 20210.02500.02500.02000.02500.025014,437,200
Sep 08, 20210.02500.03000.02000.02500.0250280,610,300
Sep 07, 20210.02500.02500.02000.02000.020016,347,900
Sep 06, 20210.02500.02500.02000.02500.02506,120,800
Sep 03, 20210.02500.02500.02000.02000.02002,444,600
Sep 02, 20210.02500.02500.02000.02500.02502,066,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement