Federal International Holdings Berhad (8605.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

Add to watchlist

0.4600

0.0000

(0.00%)

At close: 04:58PM MYT

Time Period:

Jun 28, 2023 - Jun 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	100
Jun 27, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun 26, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun 25, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	23,500
Jun 24, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun 21, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun 20, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun 19, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	16,000
Jun 18, 2024	0.4550	0.4600	0.4550	0.4600	0.4600	25,000
Jun 14, 2024	0.4600	0.4600	0.4550	0.4550	0.4550	50,500
Jun 13, 2024	0.4600	0.4800	0.4600	0.4750	0.4750	13,500
Jun 12, 2024	0.4750	0.4750	0.4650	0.4650	0.4650	50,000
Jun 11, 2024	0.4700	0.4750	0.4700	0.4750	0.4750	19,000
Jun 10, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	6,000
Jun 07, 2024	0.4650	0.4850	0.4650	0.4650	0.4650	30,500
Jun 06, 2024	0.4700	0.4700	0.4600	0.4650	0.4650	71,100
Jun 05, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	17,300
Jun 04, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	33,900
May 31, 2024	0.4650	0.4850	0.4650	0.4850	0.4850	21,700
May 30, 2024	0.4550	0.4700	0.4450	0.4650	0.4650	310,700
May 29, 2024	0.5000	0.5000	0.4650	0.4800	0.4800	198,400
May 28, 2024	0.4950	0.5100	0.4950	0.5050	0.5050	117,300
May 27, 2024	0.5150	0.5400	0.5100	0.5100	0.5100	305,900
May 24, 2024	0.4700	0.5100	0.4700	0.5100	0.5100	739,800
May 23, 2024	0.4650	0.4800	0.4650	0.4700	0.4700	119,900
May 21, 2024	0.4600	0.4650	0.4550	0.4650	0.4650	59,100
May 20, 2024	0.4400	0.4600	0.4400	0.4550	0.4550	22,600
May 17, 2024	0.4600	0.4600	0.4500	0.4600	0.4600	18,000
May 16, 2024	0.4400	0.4600	0.4400	0.4600	0.4600	15,600
May 15, 2024	0.4350	0.4400	0.4350	0.4400	0.4400	4,300
May 14, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	13,300
May 13, 2024	0.4400	0.4400	0.4350	0.4350	0.4350	26,500
May 10, 2024	0.4350	0.4450	0.4350	0.4400	0.4400	16,000
May 09, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,400
May 08, 2024	0.4650	0.4650	0.4500	0.4500	0.4500	40,000
May 07, 2024	0.4350	0.4600	0.4350	0.4400	0.4400	30,200
May 06, 2024	0.4500	0.4650	0.4300	0.4650	0.4650	11,000
May 03, 2024	0.4450	0.4700	0.4400	0.4700	0.4700	38,300
May 02, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 30, 2024	0.4550	0.4700	0.4500	0.4500	0.4500	139,400
Apr 29, 2024	0.4450	0.4800	0.4400	0.4700	0.4700	241,100
Apr 26, 2024	0.4350	0.4450	0.4250	0.4450	0.4450	105,800
Apr 25, 2024	0.4100	0.4250	0.4100	0.4200	0.4200	110,200
Apr 24, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	20,000
Apr 23, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Apr 22, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Apr 19, 2024	0.4100	0.4100	0.4050	0.4050	0.4050	27,800
Apr 18, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	15,200
Apr 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	10,000
Apr 16, 2024	0.4000	0.4050	0.3900	0.4050	0.4050	80,000
Apr 15, 2024	0.4100	0.4100	0.4050	0.4050	0.4050	50,600
Apr 12, 2024	0.4200	0.4250	0.4050	0.4250	0.4250	16,100
Apr 09, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	32,900
Apr 08, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 05, 2024	0.4000	0.4000	0.3950	0.4000	0.4000	45,000
Apr 04, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	25,000
Apr 03, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Apr 02, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	17,000
Apr 01, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	20,100
Mar 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	16,900
Mar 27, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	12,200
Mar 26, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	36,000
Mar 25, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	2,000
Mar 22, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	30,100
Mar 21, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 20, 2024	0.3700	0.3750	0.3700	0.3750	0.3750	172,700
Mar 19, 2024	0.3800	0.3850	0.3650	0.3700	0.3700	432,500
Mar 18, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	209,800
Mar 15, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	66,000
Mar 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	9,000
Mar 13, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	22,100
Mar 12, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	157,000
Mar 11, 2024	0.4100	0.4100	0.4050	0.4050	0.4050	16,200
Mar 08, 2024	0.4100	0.4100	0.4050	0.4050	0.4050	79,200
Mar 07, 2024	0.4150	0.4150	0.4100	0.4150	0.4150	52,000
Mar 06, 2024	0.4100	0.4250	0.4100	0.4200	0.4200	56,900
Mar 05, 2024	0.4150	0.4200	0.4150	0.4200	0.4200	14,000
Mar 04, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	8,000
Mar 01, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 29, 2024	0.4150	0.4300	0.4150	0.4300	0.4300	8,600
Feb 28, 2024	0.4200	0.4200	0.4150	0.4200	0.4200	34,600
Feb 27, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	52,800
Feb 26, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	62,000
Feb 23, 2024	0.4300	0.4300	0.4250	0.4250	0.4250	40,500
Feb 22, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	75,700
Feb 21, 2024	0.4300	0.4350	0.4250	0.4250	0.4250	217,700
Feb 20, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Feb 19, 2024	0.4300	0.4350	0.4250	0.4250	0.4250	88,700
Feb 16, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	90,800
Feb 15, 2024	0.4400	0.4450	0.4350	0.4350	0.4350	53,200
Feb 14, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Feb 13, 2024	0.4500	0.4500	0.4350	0.4400	0.4400	205,300
Feb 09, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	40,100
Feb 08, 2024	0.4450	0.4450	0.4300	0.4400	0.4400	122,500
Feb 07, 2024	0.4350	0.4500	0.4350	0.4500	0.4500	111,000
Feb 06, 2024	0.4650	0.4650	0.4500	0.4500	0.4500	6,100
Feb 05, 2024	0.4700	0.4700	0.4400	0.4500	0.4500	78,300
Feb 02, 2024	0.4700	0.4750	0.4400	0.4750	0.4750	57,300
Jan 31, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	30,000
Jan 30, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	91,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,942.16+148.26(+0.68%)

S&P 5005,482.87+4.97(+0.09%)

DOW39,164.06+36.26(+0.09%)

CAD/USD0.7304+0.0003(+0.04%)

CRUDE OIL82.50+0.76(+0.93%)

Bitcoin CAD84,150.20+451.79(+0.54%)

Federal International Holdings Berhad (8605.KL)

S&P/TSX
21,942.16
+148.26(+0.68%)

S&P 500
5,482.87
+4.97(+0.09%)

DOW
39,164.06
+36.26(+0.09%)

CAD/USD
0.7304
+0.0003(+0.04%)

CRUDE OIL
82.50
+0.76(+0.93%)

Bitcoin CAD
84,150.20
+451.79(+0.54%)