Bursa Malaysia · 0150 · stock
Fintec Global Berhad (0150) stock price history
Every Bursa Malaysia trading session of Fintec Global Berhad from Dec 12, 2008 to Sep 28, 2026: 4,384 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0150 adjusted close, 2008 to 2026
- MYR 31.71
- All time high, 2009
- MYR 0.1100
- 52 week high, MYR 0.0600 low
- 4,384
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
0150 key facts
- Fintec Global Berhad (0150) closed at MYR 0.0650 on Sep 28, 2026 on Bursa Malaysia.
- 0150's all time high close is MYR 31.71, set on Mar 13, 2009; its all time low close is MYR 0.0650 on Aug 29, 2025.
- 0150's 52 week range is MYR 0.0600 to MYR 0.1100.
- 0150 returned 0.0% over the year to Sep 28, 2026 and -85.6% over five years.
- Over ten years 0150 returned -98%, -33.0% a year compounded.
- 0150's deepest drawdown was -99.8% from Mar 16, 2009 to Aug 29, 2025.
- DataCedar holds 4,384 daily sessions of 0150 history from Dec 12, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0150 price chart, 2008 to 2026
0150 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | -18.8% |
| 6 months | -13.3% |
| Year to date | -13.3% |
| 1 year | 0.0% |
| 3 years | -56.7% |
| 5 years | -85.6% |
| 10 years | -98.2% |
| Since Dec 12, 2008 | -99.7% |
| Compound annual growth, 17.8 years | -28.0% |
0150 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 31.71 on Mar 13, 2009
- All time low close
- MYR 0.0650 on Aug 29, 2025
- 52 week high
- MYR 0.1100 on Oct 7, 2025
- 52 week low
- MYR 0.0600 on Sep 18, 2026
- Deepest drawdown
- -99.8% from Mar 16, 2009 to Aug 29, 2025, not yet recovered
- Best single session
- +200.0% on Nov 24, 2022
- Worst single session
- -62.2% on Mar 23, 2009
- Volatility, 1 year annualised
- 74.5%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2020, +65%
- Worst calendar year
- 2021, -88%
0150 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Dec 12, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.0750 | MYR 0.0900 | MYR 0.0600 | MYR 0.0650 | -13.3% | 40.8M | 184 |
| 2025 | MYR 0.1750 | MYR 0.1850 | MYR 0.0650 | MYR 0.0750 | -58.3% | 73.2M | 244 |
| 2024 | MYR 0.3000 | MYR 0.4500 | MYR 0.1500 | MYR 0.1800 | -40.0% | 188.4M | 247 |
| 2023 | MYR 0.3000 | MYR 0.4500 | MYR 0.1500 | MYR 0.3000 | 0.0% | 23.6M | 244 |
| 2022 | MYR 0.3000 | MYR 0.6000 | MYR 0.1500 | MYR 0.3000 | 0.0% | 67.3M | 243 |
| 2021 | MYR 2.55 | MYR 2.55 | MYR 0.1500 | MYR 0.3000 | -87.5% | 385.6M | 245 |
| 2020 | MYR 1.45 | MYR 5.02 | MYR 0.5286 | MYR 2.40 | +65.1% | 530.8M | 247 |
| 2019 | MYR 1.72 | MYR 2.51 | MYR 1.06 | MYR 1.45 | -15.4% | 39.3M | 246 |
| 2018 | MYR 4.10 | MYR 4.89 | MYR 1.19 | MYR 1.72 | -59.4% | 70.2M | 244 |
| 2017 | MYR 4.36 | MYR 6.61 | MYR 3.30 | MYR 4.23 | -3.0% | 90.7M | 253 |
| 2016 | MYR 3.96 | MYR 4.76 | MYR 2.78 | MYR 4.36 | 0.0% | 13.2M | 250 |
| 2015 | MYR 10.31 | MYR 20.61 | MYR 3.96 | MYR 4.36 | -56.0% | 58.3M | 246 |
| 2014 | MYR 7.93 | MYR 16.25 | MYR 5.55 | MYR 9.91 | +19.0% | 61.1M | 247 |
| 2013 | MYR 6.34 | MYR 12.69 | MYR 5.15 | MYR 8.33 | +31.3% | 10.2M | 246 |
| 2012 | MYR 4.36 | MYR 8.33 | MYR 3.96 | MYR 6.34 | +60.0% | 13.9M | 245 |
| 2011 | MYR 5.15 | MYR 6.74 | MYR 3.17 | MYR 3.96 | -23.1% | 5.8M | 244 |
| 2010 | MYR 7.93 | MYR 9.51 | MYR 4.36 | MYR 5.15 | -31.6% | 2.1M | 249 |
| 2009 | MYR 21.80 | MYR 32.51 | MYR 5.55 | MYR 7.53 | -64.8% | 8.6M | 248 |
| 2008 | MYR 22.20 | MYR 22.60 | MYR 20.61 | MYR 21.41 | n/a | 131.4K | 12 |
0150 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.0650 | -7.1% |
| August 2026 | MYR 0.0700 | -6.7% |
| July 2026 | MYR 0.0750 | -6.2% |
| June 2026 | MYR 0.0800 | +6.7% |
| May 2026 | MYR 0.0750 | +7.1% |
| April 2026 | MYR 0.0700 | 0.0% |
| March 2026 | MYR 0.0700 | -6.7% |
| February 2026 | MYR 0.0750 | 0.0% |
| January 2026 | MYR 0.0750 | 0.0% |
| December 2025 | MYR 0.0750 | -6.2% |
| November 2025 | MYR 0.0800 | -5.9% |
| October 2025 | MYR 0.0850 | +13.3% |
About the 0150 data
Daily bars. 4,384 sessions from Dec 12, 2008 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 12, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0150/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0150 share price history
