Flexidynamic Holdings Bhd(MY:0231)
0.130.00 (0.00%)
MY:0231
Flexidynamic Holdings Bhd historical prices
0.13
At close:0.00 (0.00%)
Flexidynamic Holdings Bhd (0231) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.00% | 601,100 | 5.59 |
| Nov 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | +13.64% | 855,100 | 8.34 |
| Nov 04, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 153,000 | 1.51 |
| Nov 03, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 330,100 | 3.36 |
| Nov 02, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 16,000 | 0.16 |
| Oct 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 50,000 | 0.50 |
| Oct 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 30,100 | 0.30 |
| Oct 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 40,100 | 0.40 |
| Oct 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | +4.35% | 245,000 | 2.52 |
| Oct 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 188,300 | 2.00 |
| Oct 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 34,000 | 0.36 |
| Oct 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 95,100 | 1.00 |
| Oct 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | +4.35% | 217,300 | 2.38 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 427,200 | 4.95 |
| Oct 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 50,100 | 0.57 |
| Oct 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 130,000 | 1.52 |
| Oct 09, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 240,000 | 2.93 |
| Oct 08, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 80,000 | 0.99 |
| Oct 07, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.00% | 269,700 | 3.53 |
| Oct 06, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +4.17% | 169,500 | 2.30 |
| Oct 05, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 80,000 | 1.11 |
| Oct 02, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.00% | 130,100 | 1.85 |
| Oct 01, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +4.17% | 130,100 | 1.85 |
| Sep 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 500,000 | 8.00 |
| Sep 29, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 0.00% | 262,600 | 4.26 |
| Sep 28, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | +8.70% | 606,100 | 11.17 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 160,100 | 3.10 |
| Sep 24, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 0.00% | 52,100 | 1.00 |
| Sep 23, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | +8.70% | 364,700 | 7.87 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.55% | 13,000 | 0.28 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 92,700 | 2.03 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 30,000 | 0.66 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 50,000 | 1.10 |
| Sep 16, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | +8.70% | 77,200 | 1.68 |
| Sep 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 3,400 | 0.07 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +9.09% | 90,000 | 1.90 |
| Sep 07, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 90,400 | 1.97 |
| Sep 04, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 23,200 | 0.50 |
