Kuala Lumpur - Delayed Quote MYR

Fintec Global Berhad (0150PA.KL)

0.0050 0.0000 (0.00%)
At close: 4:43 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 120,000
Apr 25, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 360,000
Apr 24, 2024 0.0050 0.0100 0.0050 0.0050 0.0050 501,100
Apr 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 80,000
Apr 18, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 17, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 16, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 9, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 20,000
Apr 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 3, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 100,000
Apr 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 1, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 40,000
Mar 29, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 30,000
Mar 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 25, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 400,000
Mar 21, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 107,600
Mar 20, 2024 0.0050 0.0100 0.0050 0.0050 0.0050 41,100
Mar 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 18, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 250,000
Mar 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 143,300
Mar 14, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 13, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 15,000
Mar 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 11, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 100,000
Mar 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 7, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 30,000
Mar 6, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 100,000
Mar 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 1, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 29, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 28, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 21, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 20, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 30,000
Feb 16, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 500,000
Feb 14, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 13, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 9, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 7, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 6, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 2,060,000
Feb 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 150,000
Jan 31, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 30, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 29, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 126,000
Jan 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 24, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 100,000
Jan 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 130,000
Jan 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 149,500
Jan 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 70,000
Jan 3, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 700,100
Dec 29, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 26, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 2,000
Dec 22, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 20, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 19, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 18, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 15, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 14, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 13, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 12, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 110,000
Dec 11, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 8, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 7, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 11,000
Dec 6, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 5, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 4, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 1, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 30, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 29, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 60,000
Nov 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 24, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 23, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 22, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 20, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 17, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 467,300
Nov 16, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 15, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 14, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 10, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 452,600
Nov 9, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 8, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 7, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 6, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 3, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 2, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 1, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 31, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 30, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 26, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 25, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 24, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 23, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 20, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 19, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 18, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 17, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 16, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 50,000
Oct 13, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 12, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 11, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 10, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 9, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 6, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 5, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 4, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 3, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 2, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 29, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 26, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 25, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 22, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 10,000
Sep 20, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 19, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 18, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 15, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 366,700
Sep 14, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 163,000
Sep 13, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 12, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 11, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 8, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 7, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 6, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 5, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 4, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 1, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 30, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 29, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 216,000
Aug 25, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 24, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 53,300
Aug 23, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 22, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 21, 2023 0.0100 0.0100 0.0050 0.0050 0.0050 143,400
Aug 18, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 17, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 200,000
Aug 16, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 15, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 14, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 391,000
Aug 11, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 10, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 9, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 8, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 7, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 4, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 3, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 2, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 1, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 31, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 206,600
Jul 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 26, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 25, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 24, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 250,000
Jul 20, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 18, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 17, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 14, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 5,000
Jul 13, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 12, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 11, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 10, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 7, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 6, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 5, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 4, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 3, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 30, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 500,000
Jun 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 26, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 23, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 230,000
Jun 22, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 20, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 19, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 16, 2023 0.0100 0.0100 0.0050 0.0050 0.0050 546,900
Jun 15, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 14, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 13, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 12, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 9, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 8, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 7, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 6, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 5,500
Jun 2, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 1, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 31, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 30, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 29, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 26, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 25, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 24, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 23, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 120,000
May 22, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 250,000
May 19, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 100,000
May 18, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 17, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 16, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 15, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 12, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 11, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 10, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 9, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 8, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 5, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 3, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 2, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 26, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -