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: Sep 2, 2026

Fintec Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20260.070.070.070.070.07-33,600
Sep 1, 20260.070.070.070.070.07-70,000
Aug 28, 20260.070.070.070.070.07-13,300
Aug 27, 20260.070.070.070.070.07-160,600
Aug 26, 20260.080.080.070.070.07-6.67%18,400
Aug 24, 20260.080.080.080.080.087.14%420,600
Aug 21, 20260.070.070.070.070.07-3,000
Aug 20, 20260.070.070.070.070.07-6.67%185,500
Aug 19, 20260.080.080.080.080.08-285,800
Aug 18, 20260.070.080.070.080.087.14%266,800
Aug 17, 20260.080.080.070.070.07-6.67%52,400
Aug 14, 20260.070.080.070.080.08-9,300
Aug 13, 20260.080.080.080.080.08-100
Aug 12, 20260.070.080.070.080.08-68,600
Aug 11, 20260.080.080.080.080.08-6.25%157,800
Aug 10, 20260.080.080.080.080.08-5.88%59,700
Aug 7, 20260.080.090.080.090.096.25%36,000
Aug 4, 20260.080.080.080.080.086.67%72,400
Aug 3, 20260.080.080.070.080.08-89,200
Jul 31, 20260.080.080.080.080.08-8,000
Jul 30, 20260.080.080.080.080.08-6.25%37,700
Jul 29, 20260.080.080.080.080.086.67%56,900
Jul 28, 20260.080.080.080.080.08-11,900
Jul 27, 20260.080.080.080.080.08-14,400
Jul 24, 20260.080.080.080.080.08-48,000
Jul 23, 20260.080.080.080.080.08-4,800
Jul 22, 20260.080.080.080.080.08-3,300
Jul 21, 20260.080.080.080.080.08-1,300
Jul 20, 20260.080.080.080.080.08-77,200
Jul 17, 20260.080.080.080.080.08-6.25%12,300
Jul 16, 20260.080.080.080.080.08-23,200
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