Skip to main content
logo
Fintec Global Berhad (KLSE:FINTEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
0.00 (0.00%)
At close: Jul 15, 2026

Fintec Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20260.080.080.080.080.08-94,600
Jul 14, 20260.080.090.080.080.086.67%273,800
Jul 13, 20260.080.080.080.080.08-600
Jul 10, 20260.080.080.080.080.08-6.25%7,800
Jul 9, 20260.080.080.080.080.08-93,400
Jul 8, 20260.080.080.080.080.08-431,400
Jul 7, 20260.080.080.080.080.08-322,000
Jul 6, 20260.080.080.080.080.08-323,300
Jul 3, 20260.080.090.080.080.08-3,313,800
Jul 2, 20260.080.080.080.080.08-377,300
Jul 1, 20260.080.080.080.080.08-567,100
Jun 30, 20260.090.090.080.080.08-5.88%3,560,400
Jun 29, 20260.080.090.080.090.096.25%210,000
Jun 26, 20260.080.090.080.080.08-1,369,500
Jun 25, 20260.080.090.080.080.08-2,353,700
Jun 24, 20260.080.080.080.080.086.67%7,300
Jun 23, 20260.080.090.080.080.08-11.76%2,409,600
Jun 22, 20260.080.090.080.090.09-2,797,900
Jun 19, 20260.080.090.080.090.09-116,100
Jun 18, 20260.090.090.080.090.09-1,273,700
Jun 16, 20260.070.090.070.090.0921.43%1,029,900
Jun 15, 20260.080.080.070.070.07-6.67%104,300
Jun 12, 20260.070.080.070.080.087.14%989,300
Jun 11, 20260.080.080.070.070.07-6.67%110,600
Jun 10, 20260.080.080.080.080.08-10,100
Jun 9, 20260.070.080.070.080.08-86,400
Jun 8, 20260.080.080.080.080.08-74,900
Jun 5, 20260.080.080.070.080.08-332,600
Jun 4, 20260.080.080.080.080.08-25,200
Jun 3, 20260.080.080.080.080.08-105,400
May 29, 20260.080.080.080.080.08-38,600
May 28, 20260.080.080.080.080.08-58,400
May 26, 20260.080.080.080.080.08-14,500
May 25, 20260.080.080.080.080.08-132,900
May 22, 20260.080.080.080.080.08-14,500
May 21, 20260.080.080.080.080.08-37,600
May 20, 20260.080.080.080.080.08-61,900
May 19, 20260.080.080.080.080.08-21,200
May 18, 20260.080.080.080.080.08-227,300
May 15, 20260.080.080.080.080.08-924,400
May 14, 20260.080.080.080.080.08-115,900
May 13, 20260.080.080.080.080.08-6.25%22,500
May 12, 20260.080.080.080.080.08-38,700
May 11, 20260.070.080.070.080.0814.29%1,035,200
May 8, 20260.070.070.070.070.07-59,000
May 7, 20260.070.070.070.070.077.69%143,000
May 6, 20260.070.070.070.070.07-33,600
May 5, 20260.070.070.070.070.07-1,300
May 4, 20260.070.070.070.070.07-7.14%1,600
Apr 29, 20260.070.070.070.070.07-6.67%30,000