Skip to main content
logo
Fintec Global Berhad (KLSE:FINTEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
-0.0050 (-6.67%)
At close: Apr 29, 2026

Fintec Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.070.070.070.070.07-6.67%30,000
Apr 28, 20260.080.080.080.080.087.14%1,000
Apr 27, 20260.070.070.070.070.07-44,800
Apr 24, 20260.070.070.070.070.07-35,300
Apr 23, 20260.070.070.070.070.07-5,900
Apr 22, 20260.070.070.070.070.07-13,200
Apr 21, 20260.070.070.070.070.07-31,000
Apr 20, 20260.070.070.070.070.07-3,200
Apr 17, 20260.070.070.070.070.07-12,500
Apr 16, 20260.070.070.070.070.07-117,200
Apr 15, 20260.070.070.070.070.07-11,100
Apr 14, 20260.070.070.070.070.07-8,300
Apr 13, 20260.070.070.070.070.07-14,300
Apr 10, 20260.070.070.070.070.07-6.67%35,500
Apr 9, 20260.080.080.080.080.087.14%422,200
Apr 8, 20260.070.070.070.070.07-281,600
Apr 7, 20260.070.070.070.070.07-10,800
Apr 6, 20260.070.070.070.070.07-6.67%2,600
Apr 3, 20260.070.080.070.080.087.14%86,600
Apr 2, 20260.070.080.070.070.07-125,200
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