Flexidynamic Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	0.310	0.320	0.310	0.320	0.313	502,700
2021-11-24	0.325	0.335	0.315	0.315	0.308	1,178,900
2021-11-23	0.335	0.340	0.310	0.340	0.332	995,700
2021-11-22	0.375	0.375	0.345	0.350	0.342	1,268,000
2021-11-19	0.360	0.385	0.360	0.375	0.367	4,348,900
2021-11-18	0.330	0.355	0.320	0.355	0.347	2,717,000
2021-11-17	0.305	0.320	0.305	0.320	0.313	615,700
2021-11-16	0.310	0.310	0.305	0.305	0.298	228,700
2021-11-15	0.300	0.315	0.300	0.310	0.303	599,800
2021-11-12	0.295	0.310	0.295	0.300	0.293	879,900
2021-11-11	0.300	0.300	0.295	0.295	0.288	103,000
2021-11-10	0.295	0.295	0.295	0.295	0.288	58,000
2021-11-09	0.295	0.295	0.290	0.295	0.288	242,600
2021-11-08	0.305	0.305	0.295	0.295	0.288	439,000
2021-11-05	0.310	0.310	0.300	0.300	0.293	326,300
2021-11-03	0.305	0.305	0.305	0.305	0.298	53,700
2021-11-02	0.305	0.310	0.305	0.305	0.298	57,100
2021-11-01	0.300	0.315	0.290	0.305	0.298	319,700
2021-10-29	0.310	0.310	0.300	0.305	0.298	228,500
2021-10-28	0.315	0.315	0.310	0.310	0.303	25,700
2021-10-27	0.310	0.310	0.305	0.305	0.298	207,600
2021-10-26	0.320	0.320	0.315	0.315	0.308	64,000
2021-10-25	0.315	0.320	0.310	0.320	0.313	127,400
2021-10-22	0.310	0.315	0.310	0.315	0.308	300,300
2021-10-21	0.305	0.305	0.305	0.305	0.298	214,300
2021-10-20	0.305	0.305	0.305	0.305	0.298	332,500
2021-10-18	0.310	0.310	0.300	0.305	0.298	513,600
2021-10-15	0.325	0.325	0.310	0.315	0.308	138,600
2021-10-14	0.320	0.320	0.305	0.305	0.298	630,000

← NewerPage 19 of 19 · 1,109 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2022-05-30	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.