Skip to main content
logo
Fintec Global Berhad (KLSE:FINTEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0650
0.00 (0.00%)
At close: Oct 9, 2026

Fintec Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20260.070.070.070.070.07-71,800
Oct 8, 20260.070.070.070.070.07-35,800
Oct 7, 20260.070.070.070.070.07-7.14%6,700
Oct 6, 20260.070.070.070.070.077.69%281,000
Oct 5, 20260.070.070.070.070.07-7.14%172,300
Oct 2, 20260.070.070.070.070.077.69%465,700
Sep 30, 20260.070.070.070.070.07-800
Sep 29, 20260.070.070.070.070.07-4,500
Sep 28, 20260.070.070.070.070.07-24,700
Sep 25, 20260.070.070.070.070.07-11,600
Sep 24, 20260.070.070.070.070.07-20,600
Sep 23, 20260.070.070.070.070.07-31,600
Sep 22, 20260.070.070.070.070.07-7.14%35,000
Sep 21, 20260.070.070.070.070.077.69%77,000
Sep 18, 20260.070.070.060.070.07-131,800
Sep 17, 20260.070.070.070.070.07-67,200
Sep 15, 20260.070.070.070.070.07-74,000
Sep 14, 20260.070.070.070.070.07-52,900
Sep 11, 20260.070.070.070.070.07-51,800
Sep 10, 20260.070.070.070.070.07-2,100
Sep 9, 20260.070.070.070.070.07-7.14%1,200
Sep 8, 20260.070.070.070.070.07-1,800
Sep 7, 20260.070.070.070.070.07-72,000
Sep 4, 20260.070.070.070.070.07-54,000
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