Feytech Holdings Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.930	0.940	0.915	0.920	0.867	333,400
2024-08-27	0.925	0.950	0.915	0.940	0.886	487,700
2024-08-26	0.915	0.980	0.915	0.925	0.872	2,033,700
2024-08-23	0.895	0.940	0.855	0.930	0.876	3,387,800
2024-08-22	0.910	0.920	0.885	0.895	0.843	2,156,100
2024-08-21	0.925	0.945	0.905	0.920	0.867	795,700
2024-08-20	0.960	0.980	0.925	0.925	0.872	2,150,300
2024-08-19	0.980	0.985	0.960	0.970	0.914	524,800
2024-08-16	0.975	1.000	0.975	0.985	0.928	180,600
2024-08-15	0.995	1.010	0.970	0.975	0.919	840,000
2024-08-14	0.960	1.020	0.960	0.995	0.938	1,721,300
2024-08-13	0.940	0.950	0.940	0.950	0.895	182,300
2024-08-12	0.945	0.970	0.930	0.940	0.886	560,100
2024-08-09	0.930	0.950	0.925	0.935	0.881	1,219,600
2024-08-08	0.920	0.920	0.910	0.920	0.867	318,600
2024-08-07	0.920	0.955	0.920	0.930	0.876	886,600
2024-08-06	0.890	0.930	0.875	0.920	0.867	1,599,500
2024-08-05	0.970	0.970	0.850	0.900	0.848	6,543,700
2024-08-02	0.990	1.010	0.980	0.985	0.928	1,712,300
2024-08-01	1.000	1.010	1.000	1.000	0.942	979,600
2024-07-31	1.000	1.000	1.000	1.000	0.942	869,900
2024-07-30	1.000	1.010	1.000	1.010	0.952	1,617,100
2024-07-29	1.010	1.010	1.000	1.010	0.952	815,300
2024-07-26	1.000	1.010	1.000	1.000	0.942	2,221,900
2024-07-25	0.995	1.010	0.990	1.000	0.942	947,300
2024-07-24	1.010	1.020	1.000	1.000	0.942	1,433,900
2024-07-23	1.020	1.020	0.995	1.000	0.942	2,963,400
2024-07-22	1.010	1.010	0.950	1.010	0.952	6,198,800
2024-07-19	1.030	1.030	1.000	1.020	0.961	1,437,800
2024-07-18	1.030	1.030	1.010	1.030	0.971	1,389,500
2024-07-17	1.060	1.060	1.020	1.030	0.971	1,302,500
2024-07-16	1.050	1.090	1.040	1.040	0.980	4,188,500
2024-07-15	1.050	1.050	1.040	1.050	0.990	527,200
2024-07-12	1.060	1.070	1.040	1.050	0.990	1,169,600
2024-07-11	1.050	1.080	1.020	1.060	0.999	2,698,200
2024-07-10	1.080	1.080	1.050	1.050	0.990	1,138,200
2024-07-09	1.040	1.090	0.990	1.070	1.008	8,539,100
2024-07-05	1.040	1.050	1.030	1.040	0.980	317,800
2024-07-04	1.050	1.050	1.040	1.050	0.990	1,073,200
2024-07-03	1.040	1.050	1.020	1.050	0.990	2,534,100
2024-07-02	1.060	1.060	1.030	1.040	0.980	1,508,900
2024-07-01	1.070	1.070	1.040	1.060	0.999	1,572,700
2024-06-28	1.050	1.060	1.040	1.050	0.990	419,800
2024-06-27	1.050	1.080	1.030	1.050	0.990	1,497,200
2024-06-26	1.050	1.060	1.040	1.050	0.990	909,400
2024-06-25	1.040	1.060	1.030	1.060	0.999	918,400
2024-06-24	1.070	1.070	1.030	1.050	0.990	3,377,800
2024-06-21	1.080	1.090	1.070	1.080	1.018	899,900
2024-06-20	1.060	1.090	1.000	1.070	1.008	8,997,000
2024-06-19	1.130	1.140	1.040	1.050	0.990	11,069,300
2024-06-18	1.140	1.150	1.130	1.130	1.065	2,632,300
2024-06-14	1.150	1.160	1.130	1.140	1.074	5,388,600
2024-06-13	1.140	1.140	1.120	1.140	1.074	2,288,600
2024-06-12	1.160	1.160	1.110	1.140	1.074	6,309,800
2024-06-11	1.140	1.190	1.130	1.160	1.093	15,095,600
2024-06-10	1.120	1.150	1.110	1.140	1.074	4,653,900
2024-06-07	1.120	1.130	1.110	1.120	1.056	4,052,200
2024-06-06	1.150	1.150	1.100	1.110	1.046	9,236,600
2024-06-05	1.160	1.180	1.120	1.150	1.084	9,055,000
2024-06-04	1.140	1.180	1.130	1.150	1.084	12,319,300

← NewerPage 10 of 11 · 608 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-05	0.0060 MYR
2024-12-13	0.0270 MYR

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