Feytech Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	0.270	0.280	0.265	0.270	0.264	787,700
2025-11-12	0.270	0.270	0.260	0.265	0.259	803,400
2025-11-11	0.275	0.280	0.270	0.270	0.264	690,200
2025-11-10	0.270	0.280	0.270	0.270	0.264	887,000
2025-11-07	0.260	0.275	0.260	0.265	0.259	626,700
2025-11-06	0.270	0.275	0.260	0.260	0.254	557,500
2025-11-05	0.260	0.270	0.260	0.270	0.264	767,300
2025-11-04	0.265	0.270	0.260	0.260	0.254	572,200
2025-11-03	0.275	0.280	0.265	0.270	0.264	524,500
2025-10-31	0.260	0.275	0.255	0.265	0.259	1,089,500
2025-10-30	0.280	0.280	0.255	0.260	0.254	2,428,400
2025-10-29	0.275	0.280	0.270	0.280	0.274	295,000
2025-10-28	0.280	0.280	0.270	0.275	0.269	1,198,100
2025-10-27	0.285	0.285	0.275	0.280	0.274	962,000
2025-10-24	0.280	0.285	0.270	0.285	0.279	875,800
2025-10-23	0.295	0.295	0.270	0.280	0.274	4,777,900
2025-10-22	0.305	0.305	0.295	0.300	0.294	1,091,500
2025-10-21	0.310	0.315	0.300	0.310	0.303	1,752,500
2025-10-17	0.315	0.315	0.305	0.305	0.299	933,300
2025-10-16	0.320	0.320	0.310	0.315	0.308	449,800
2025-10-15	0.305	0.325	0.305	0.315	0.308	2,420,200
2025-10-14	0.315	0.320	0.300	0.305	0.299	3,075,800
2025-10-13	0.320	0.320	0.310	0.310	0.303	724,500
2025-10-10	0.325	0.335	0.320	0.320	0.313	1,600,300
2025-10-09	0.330	0.330	0.320	0.325	0.318	923,600
2025-10-08	0.335	0.340	0.325	0.330	0.323	1,096,200
2025-10-07	0.345	0.345	0.330	0.340	0.333	2,309,400
2025-10-06	0.345	0.350	0.340	0.345	0.338	652,200
2025-10-03	0.350	0.355	0.340	0.345	0.338	1,358,600
2025-10-02	0.345	0.360	0.345	0.350	0.343	2,201,700
2025-10-01	0.355	0.355	0.340	0.340	0.333	1,399,100
2025-09-30	0.345	0.355	0.335	0.355	0.347	2,176,100
2025-09-29	0.340	0.350	0.340	0.340	0.333	1,137,600
2025-09-26	0.350	0.355	0.335	0.340	0.333	4,505,700
2025-09-25	0.345	0.365	0.345	0.350	0.343	4,652,100
2025-09-24	0.340	0.355	0.340	0.350	0.343	2,452,400
2025-09-23	0.360	0.360	0.340	0.345	0.338	1,835,600
2025-09-22	0.355	0.370	0.350	0.355	0.347	3,952,600
2025-09-19	0.360	0.360	0.350	0.350	0.343	1,161,600
2025-09-18	0.335	0.365	0.330	0.360	0.352	3,148,900
2025-09-17	0.330	0.340	0.325	0.340	0.333	1,003,200
2025-09-16	0.330	0.330	0.330	0.330	0.323	0
2025-09-15	0.330	0.330	0.330	0.330	0.323	0
2025-09-12	0.335	0.340	0.330	0.330	0.323	1,119,900
2025-09-11	0.340	0.350	0.335	0.335	0.328	665,800
2025-09-10	0.345	0.345	0.335	0.340	0.333	1,431,100
2025-09-09	0.350	0.365	0.340	0.345	0.338	2,307,900
2025-09-08	0.340	0.355	0.340	0.350	0.343	1,004,800
2025-09-05	0.340	0.340	0.340	0.340	0.333	0
2025-09-04	0.350	0.350	0.335	0.340	0.333	1,513,000
2025-09-03	0.325	0.350	0.325	0.350	0.343	960,700
2025-09-02	0.350	0.350	0.325	0.325	0.318	1,390,200
2025-09-01	0.350	0.350	0.350	0.350	0.343	0
2025-08-29	0.355	0.360	0.340	0.350	0.343	1,978,300
2025-08-28	0.325	0.365	0.325	0.350	0.343	9,119,100
2025-08-27	0.325	0.335	0.325	0.325	0.318	5,228,600
2025-08-26	0.310	0.355	0.310	0.320	0.313	6,483,500
2025-08-25	0.320	0.325	0.310	0.315	0.308	1,344,800
2025-08-22	0.315	0.330	0.315	0.325	0.318	622,500
2025-08-21	0.315	0.320	0.315	0.320	0.313	166,900

← NewerPage 5 of 11 · 609 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.