Federal International Holdings Berhad (KLSE:FIHB)
Malaysia · Delayed Price · Currency is MYR 0.2700
-0.0300 (-10.00%)
At close: Sep 22, 2026
KLSE:FIHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | -10.00% | 92,300 |
| Sep 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 13.21% | 100 |
| Sep 11, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 41,000 |
| Sep 10, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 12,000 |
| Sep 8, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | - | 2,100 |
| Sep 4, 2026 | 0.21 | 0.27 | 0.21 | 0.27 | 0.27 | 8.00% | 3,200 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 12,000 |
| Sep 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.27% | 1,800 |
| Aug 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.33% | 700 |
| Aug 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100 |
| Aug 20, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 13.21% | 700 |
| Aug 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.17% | 1,000 |
| Aug 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -15.71% | 3,500 |
| Aug 14, 2026 | 0.26 | 0.36 | 0.26 | 0.35 | 0.35 | 37.25% | 7,400 |
| Aug 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -28.17% | 2,100 |
| Jul 28, 2026 | 0.25 | 0.36 | 0.25 | 0.36 | 0.36 | -1.39% | 2,100 |
| Jul 24, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 33.33% | 200 |
| Jul 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 5,000 |
| Jul 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 35,600 |
| Jul 17, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 13,100 |
| Jul 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 7,000 |
| Jul 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,200 |
| Jul 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,000 |
| Jun 26, 2026 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 7.84% | 3,900 |
| Jun 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 7,000 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,100 |
| Jun 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 9,000 |
| Jun 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -21.54% | 6,300 |
| Jun 12, 2026 | 0.33 | 0.33 | 0.26 | 0.33 | 0.33 | 14.04% | 5,100 |
| Jun 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 33,000 |
| Jun 9, 2026 | 0.27 | 0.34 | 0.27 | 0.29 | 0.29 | -17.14% | 53,100 |
| Jun 3, 2026 | 0.35 | 0.35 | 0.29 | 0.35 | 0.35 | -1.41% | 11,100 |
| May 28, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 100 |
| May 26, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 6,100 |
| May 22, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 100 |
| May 21, 2026 | 0.36 | 0.36 | 0.28 | 0.36 | 0.36 | -1.39% | 11,200 |
| May 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 100 |
| May 19, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 100 |
| May 18, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 100 |
| May 15, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 100 |
| May 14, 2026 | 0.37 | 0.37 | 0.29 | 0.36 | 0.36 | 26.32% | 4,900 |
| May 13, 2026 | 0.28 | 0.35 | 0.28 | 0.29 | 0.29 | -22.97% | 6,600 |
| Apr 1, 2026 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 37.04% | 300 |
| Mar 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 3,100 |
| Mar 30, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -11.67% | 800 |
| Mar 26, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 23,200 |
| Mar 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -21.05% | 20,000 |