Federal International Holdings Bhd.(MY:8605)
0.270.00 (0.00%)
MY:8605
Federal International Holdings Bhd. historical prices
0.27
At close:0.00 (0.00%)
Federal International Holdings Bhd. (8605) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 0.00% | 2,000 | 0.36 |
| Nov 03, 2026 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | +1.89% | 2,000 | 0.36 |
| Oct 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 300 | 0.05 |
| Oct 16, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | +17.78% | 36,200 | 6.39 |
| Oct 15, 2026 | 0.23 | 0.27 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.23 | 0.27 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.00% | 15,000 | 2.66 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 5,000 | 0.88 |
| Oct 09, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.27 | 0.27 | 0.22 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.27 | 0.27 | 0.22 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | +17.39% | 6,900 | 1.24 |
| Oct 05, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 10,000 | 1.82 |
| Oct 02, 2026 | 0.24 | 0.27 | 0.23 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 15,700 | 2.99 |
| Sep 29, 2026 | 0.25 | 0.29 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 20,000 | 4.06 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 10,000 | 2.10 |
| Sep 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 47,600 | 11.86 |
| Sep 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 3,600 | 0.90 |
| Sep 22, 2026 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | -10.00% | 92,300 | 34.65 |
| Sep 21, 2026 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +13.21% | 100 | 0.04 |
| Sep 17, 2026 | 0.27 | 0.30 | 0.25 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.27 | 0.30 | 0.26 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.27 | 0.30 | 0.26 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.27 | 0.30 | 0.26 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 0.00% | 41,000 | 17.80 |
| Sep 10, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 12,000 | 5.68 |
| Sep 09, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 0.00% | 2,100 | 0.97 |
| Sep 07, 2026 | 0.27 | 0.27 | 0.22 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.21 | 0.27 | 0.21 | 0.27 | 0.27 | +8.00% | 3,200 | 0.92 |
| Sep 03, 2026 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
