Skip to main content
logo
Fintec Global Berhad (KLSE:FINTEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
0.00 (0.00%)
At close: Mar 31, 2026

Fintec Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20260.070.070.070.070.07-55,300
Mar 31, 20260.070.070.070.070.07-1,500
Mar 30, 20260.070.070.070.070.07-6.67%40,000
Mar 27, 20260.070.080.070.080.08-745,700
Mar 26, 20260.080.080.080.080.08-13,900
Mar 25, 20260.080.080.080.080.08-21,700
Mar 24, 20260.080.080.080.080.08-5,700
Mar 19, 20260.080.080.080.080.08-33,200
Mar 18, 20260.080.080.080.080.08-6.25%11,500
Mar 17, 20260.070.080.070.080.086.67%277,500
Mar 16, 20260.080.080.080.080.08-68,600
Mar 13, 20260.080.080.080.080.08-6.25%6,600
Mar 12, 20260.080.080.080.080.08-910,200
Mar 11, 20260.070.080.070.080.086.67%303,900
Mar 10, 20260.070.080.070.080.087.14%63,800
Mar 9, 20260.080.080.070.070.07-12.50%70,600
Mar 6, 20260.080.080.080.080.08-3,700
Mar 5, 20260.080.080.080.080.08-311,400
Mar 4, 20260.080.080.080.080.086.67%1,487,500
Mar 3, 20260.080.080.080.080.08-140,500
Mar 2, 20260.080.080.080.080.08-1,054,200
Feb 27, 20260.080.080.080.080.08-6.25%9,100
Feb 26, 20260.080.090.080.080.086.67%227,700
Feb 25, 20260.080.080.080.080.08-18,200
Feb 24, 20260.080.080.080.080.08-40,900
Feb 23, 20260.080.080.080.080.08-6.25%26,600
Feb 20, 20260.080.080.080.080.086.67%25,200
Feb 19, 20260.080.080.080.080.08-8,700
Feb 13, 20260.080.080.080.080.08-6.25%3,400
Feb 12, 20260.080.080.080.080.08-14,100
Feb 11, 20260.080.080.080.080.08-5,500
Feb 10, 20260.080.080.080.080.086.67%1,699,900
Feb 9, 20260.080.080.080.080.08-11.76%700
Feb 6, 20260.080.090.080.090.0913.33%100,000
Feb 4, 20260.080.080.080.080.08-107,400
Feb 3, 20260.080.080.080.080.08-13,900
Jan 30, 20260.080.080.080.080.08-12,300
Jan 29, 20260.080.080.080.080.08-6.25%3,400
Jan 28, 20260.080.080.080.080.086.67%171,700
Jan 27, 20260.080.080.080.080.08-7,300
Jan 26, 20260.080.080.080.080.08-30,600
Jan 23, 20260.080.080.080.080.08-43,700
Jan 22, 20260.080.080.080.080.08-900
Jan 21, 20260.080.080.080.080.08-33,300
Jan 20, 20260.080.080.080.080.08-1,500
Jan 16, 20260.080.090.080.080.08-67,400
Jan 15, 20260.080.090.080.080.08-11.76%27,200
Jan 14, 20260.080.090.080.090.0913.33%224,500
Jan 13, 20260.080.080.080.080.08-10,400
Jan 12, 20260.080.080.080.080.08-12,700