Skip to main content
logo
Fintec Global Berhad (KLSE:FINTEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
+0.0050 (6.67%)
At close: Feb 26, 2026

Fintec Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 9, 20260.080.080.080.080.08-113,800
Jan 8, 20260.080.080.080.080.08-6.25%15,900
Jan 7, 20260.080.080.080.080.086.67%26,000
Jan 6, 20260.080.080.080.080.08-30,700
Jan 5, 20260.080.080.080.080.08-6.25%2,100
Jan 2, 20260.080.080.080.080.086.67%2,078,900
Dec 31, 20250.080.080.080.080.08-52,200
Dec 30, 20250.080.080.080.080.08-18,800
Dec 29, 20250.080.080.080.080.08-169,400
Dec 26, 20250.080.080.080.080.08-140,000
Dec 24, 20250.070.080.070.080.087.14%31,600
Dec 23, 20250.080.080.070.070.07-6.67%1,020,800
Dec 22, 20250.080.080.080.080.08-600
Dec 19, 20250.080.080.080.080.08-6.25%10,000
Dec 18, 20250.080.080.080.080.08-821,200
Dec 17, 20250.080.080.070.080.086.67%573,200
Dec 16, 20250.080.080.080.080.08-313,200
Dec 15, 20250.080.080.080.080.08-131,600
Dec 12, 20250.080.080.080.080.08-3,300
Dec 11, 20250.080.080.080.080.08-12,600
Dec 10, 20250.080.080.080.080.08-5,000