Fintech Asia Limited Npv (FINA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fintech Asia Limited Npv

Date Open High Low Close* Volume
19/04/2023 50.00p 50.00p 50.00p 50.00p 0
18/04/2023 50.00p 50.00p 50.00p 50.00p 0
17/04/2023 50.00p 50.00p 50.00p 50.00p 0
14/04/2023 50.00p 50.00p 50.00p 50.00p 0
13/04/2023 50.00p 50.00p 50.00p 50.00p 0
12/04/2023 50.00p 50.00p 50.00p 50.00p 0
11/04/2023 50.00p 50.00p 50.00p 50.00p 0
06/04/2023 50.00p 50.00p 50.00p 50.00p 0
05/04/2023 50.00p 50.00p 50.00p 50.00p 0
04/04/2023 50.00p 50.00p 50.00p 50.00p 0
03/04/2023 50.00p 50.00p 50.00p 50.00p 0
31/03/2023 50.00p 50.00p 50.00p 50.00p 0
30/03/2023 50.00p 50.00p 50.00p 50.00p 0
29/03/2023 50.00p 50.00p 50.00p 50.00p 0
28/03/2023 50.00p 50.00p 50.00p 50.00p 0
27/03/2023 50.00p 50.00p 50.00p 50.00p 0
24/03/2023 50.00p 50.00p 50.00p 50.00p 0
23/03/2023 50.00p 50.00p 50.00p 50.00p 0
22/03/2023 50.00p 50.00p 50.00p 50.00p 0
21/03/2023 50.00p 50.00p 50.00p 50.00p 0
20/03/2023 50.00p 50.00p 50.00p 50.00p 0
17/03/2023 50.00p 50.00p 50.00p 50.00p 0
16/03/2023 50.00p 50.00p 50.00p 50.00p 0
15/03/2023 50.00p 50.00p 50.00p 50.00p 0
14/03/2023 50.00p 50.00p 50.00p 50.00p 0
13/03/2023 50.00p 50.77p 50.00p 50.00p 0
10/03/2023 50.00p 50.77p 50.00p 50.00p 0
09/03/2023 50.00p 50.77p 50.00p 50.00p 0
08/03/2023 50.00p 50.77p 50.00p 50.00p 0
07/03/2023 50.00p 50.77p 50.00p 50.00p 0
06/03/2023 50.00p 50.77p 50.00p 50.00p 0
03/03/2023 50.00p 50.77p 50.00p 50.00p 0
02/03/2023 50.00p 50.77p 50.00p 50.00p 0
01/03/2023 50.00p 50.77p 50.00p 50.00p 0
28/02/2023 50.00p 50.77p 50.00p 50.00p 0
27/02/2023 50.00p 50.77p 50.00p 50.00p 0
24/02/2023 49.50p 50.77p 49.50p 50.00p 0
23/02/2023 50.00p 50.77p 50.00p 50.00p 0
22/02/2023 50.00p 50.77p 50.00p 50.00p 0
21/02/2023 50.00p 50.77p 50.00p 50.00p 0
20/02/2023 50.00p 50.77p 50.00p 50.00p 0
17/02/2023 50.00p 50.77p 50.00p 50.00p 0
16/02/2023 50.00p 50.77p 50.00p 50.00p 0
15/02/2023 50.00p 50.77p 50.00p 50.00p 0
14/02/2023 50.00p 50.77p 50.00p 50.00p 0
13/02/2023 49.00p 50.00p 49.00p 50.00p 277
10/02/2023 49.00p 49.11p 49.00p 49.00p 0
09/02/2023 49.00p 49.68p 49.00p 49.00p 4
08/02/2023 49.00p 49.11p 49.00p 49.00p 0
07/02/2023 49.00p 49.11p 49.00p 49.00p 0
06/02/2023 50.00p 50.00p 49.00p 49.00p 2000
03/02/2023 50.00p 50.11p 50.00p 50.00p 0
02/02/2023 50.00p 50.11p 50.00p 50.00p 0
01/02/2023 51.00p 51.00p 50.00p 50.00p 2000
31/01/2023 51.00p 51.38p 51.00p 51.00p 0
30/01/2023 51.00p 51.38p 51.00p 51.00p 0
27/01/2023 51.00p 51.38p 51.00p 51.00p 0
26/01/2023 51.00p 51.00p 43.00p 51.00p 14000
25/01/2023 51.00p 51.38p 51.00p 51.00p 0
24/01/2023 51.00p 51.38p 51.00p 51.00p 0
23/01/2023 51.00p 51.38p 51.00p 51.00p 0
20/01/2023 51.00p 51.38p 51.00p 51.00p 0
19/01/2023 51.00p 51.38p 51.00p 51.00p 0
18/01/2023 51.00p 51.38p 51.00p 51.00p 0
17/01/2023 51.00p 51.38p 51.00p 51.00p 0
16/01/2023 51.00p 51.38p 51.00p 51.00p 0
13/01/2023 51.00p 51.38p 51.00p 51.00p 0
12/01/2023 51.00p 51.38p 51.00p 51.00p 0
11/01/2023 51.00p 51.38p 51.00p 51.00p 0
10/01/2023 51.00p 51.38p 51.00p 51.00p 0
09/01/2023 51.00p 51.38p 51.00p 51.00p 0
06/01/2023 51.00p 51.38p 51.00p 51.00p 0
05/01/2023 51.00p 51.38p 51.00p 51.00p 0
04/01/2023 51.00p 51.11p 51.00p 51.00p 0
03/01/2023 51.00p 51.11p 51.00p 51.00p 0
30/12/2022 51.00p 51.11p 51.00p 51.00p 0
29/12/2022 51.00p 51.11p 51.00p 51.00p 0
28/12/2022 51.00p 51.11p 51.00p 51.00p 0
23/12/2022 51.00p 51.11p 51.00p 51.00p 0
22/12/2022 51.00p 51.11p 51.00p 51.00p 0
21/12/2022 51.00p 51.11p 51.00p 51.00p 0
20/12/2022 51.50p 51.50p 51.00p 51.00p 2000
19/12/2022 51.50p 51.56p 51.50p 51.50p 0
16/12/2022 51.50p 51.56p 51.50p 51.50p 0
15/12/2022 51.50p 51.56p 51.50p 51.50p 0
14/12/2022 51.50p 51.56p 51.50p 51.50p 0
13/12/2022 52.00p 52.00p 51.50p 51.50p 0
12/12/2022 52.00p 52.00p 52.00p 52.00p 0
09/12/2022 52.00p 52.00p 52.00p 52.00p 0
08/12/2022 52.00p 52.00p 52.00p 52.00p 0
07/12/2022 52.00p 52.00p 52.00p 52.00p 0
06/12/2022 50.50p 52.00p 50.50p 52.00p 2000
05/12/2022 52.00p 52.00p 52.00p 52.00p 0
02/12/2022 52.00p 52.00p 52.00p 52.00p 0
01/12/2022 52.00p 52.00p 52.00p 52.00p 0
30/11/2022 52.00p 52.00p 52.00p 52.00p 0
29/11/2022 52.00p 52.00p 51.00p 52.00p 2000
28/11/2022 52.00p 52.00p 52.00p 52.00p 0
25/11/2022 52.00p 52.00p 52.00p 52.00p 0
24/11/2022 52.00p 52.00p 52.00p 52.00p 0
23/11/2022 52.00p 52.00p 52.00p 52.00p 0
22/11/2022 52.00p 52.00p 52.00p 52.00p 0
21/11/2022 52.00p 52.00p 52.00p 52.00p 0
18/11/2022 52.00p 52.00p 52.00p 52.00p 0
17/11/2022 52.00p 52.00p 52.00p 52.00p 0
16/11/2022 52.00p 52.00p 52.00p 52.00p 0
15/11/2022 52.00p 52.00p 52.00p 52.00p 0
14/11/2022 52.00p 52.00p 52.00p 52.00p 0
11/11/2022 52.00p 52.00p 52.00p 52.00p 0
10/11/2022 52.00p 52.00p 52.00p 52.00p 0
09/11/2022 52.00p 52.00p 51.40p 52.00p 949
08/11/2022 52.00p 52.00p 52.00p 52.00p 0
07/11/2022 52.00p 52.00p 52.00p 52.00p 0
04/11/2022 52.00p 52.00p 52.00p 52.00p 0
03/11/2022 52.00p 52.00p 52.00p 52.00p 0
02/11/2022 52.00p 52.00p 52.00p 52.00p 0
01/11/2022 54.00p 54.00p 52.00p 52.00p 8000
31/10/2022 54.00p 54.00p 54.00p 54.00p 0
28/10/2022 55.50p 56.46p 54.00p 54.00p 0
27/10/2022 55.50p 56.46p 55.50p 55.50p 0
26/10/2022 55.50p 56.46p 55.50p 55.50p 0
25/10/2022 55.50p 56.46p 55.50p 55.50p 0
24/10/2022 55.50p 56.46p 55.50p 55.50p 0
21/10/2022 55.50p 55.50p 53.00p 55.50p 2000
20/10/2022 55.50p 56.46p 55.50p 55.50p 0
19/10/2022 55.50p 56.46p 55.50p 55.50p 0
18/10/2022 55.50p 56.46p 55.50p 55.50p 0
17/10/2022 55.50p 56.46p 55.50p 55.50p 0
14/10/2022 55.50p 56.46p 55.50p 55.50p 0
13/10/2022 55.50p 55.50p 53.00p 55.50p 2000
12/10/2022 55.50p 56.46p 55.50p 55.50p 0
11/10/2022 55.50p 56.46p 55.50p 55.50p 0
10/10/2022 55.50p 56.46p 55.50p 55.50p 0
07/10/2022 55.50p 55.50p 55.50p 55.50p 0
06/10/2022 55.50p 55.50p 55.50p 55.50p 0
05/10/2022 55.50p 55.50p 55.50p 55.50p 0
04/10/2022 55.50p 55.50p 55.50p 55.50p 0
03/10/2022 55.50p 55.50p 55.50p 55.50p 0
30/09/2022 55.50p 55.50p 55.50p 55.50p 0
29/09/2022 55.50p 55.50p 55.50p 55.50p 0
28/09/2022 55.50p 55.50p 55.50p 55.50p 0
27/09/2022 55.50p 55.50p 55.50p 55.50p 0
26/09/2022 55.50p 55.50p 55.50p 55.50p 0
23/09/2022 55.50p 55.50p 55.50p 55.50p 0
22/09/2022 55.50p 55.50p 53.00p 55.50p 2000
21/09/2022 55.50p 55.50p 55.50p 55.50p 0
20/09/2022 55.50p 55.50p 55.50p 55.50p 0
19/09/2022 54.50p 55.50p 54.50p 55.50p 0
16/09/2022 54.50p 55.50p 54.50p 55.50p 0
15/09/2022 52.50p 54.50p 52.50p 54.50p 0

*Close Price adjusted for both dividends and splits