Feytech Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.340	0.340	0.325	0.335	0.328	609,000
2025-08-18	0.325	0.340	0.325	0.340	0.333	2,764,200
2025-08-15	0.295	0.325	0.295	0.320	0.313	2,157,800
2025-08-14	0.305	0.305	0.295	0.295	0.289	383,400
2025-08-13	0.300	0.310	0.300	0.305	0.299	1,068,100
2025-08-12	0.300	0.305	0.295	0.295	0.289	173,200
2025-08-11	0.300	0.305	0.290	0.295	0.289	196,900
2025-08-08	0.295	0.305	0.290	0.300	0.294	1,226,700
2025-08-07	0.305	0.305	0.295	0.295	0.289	343,500
2025-08-06	0.315	0.315	0.300	0.305	0.299	1,006,600
2025-08-05	0.310	0.320	0.310	0.315	0.308	279,400
2025-08-04	0.330	0.330	0.305	0.310	0.303	1,021,400
2025-08-01	0.340	0.345	0.330	0.335	0.328	129,100
2025-07-31	0.325	0.340	0.320	0.335	0.328	416,200
2025-07-30	0.330	0.335	0.320	0.325	0.318	112,500
2025-07-29	0.325	0.340	0.320	0.330	0.323	267,500
2025-07-28	0.340	0.340	0.315	0.320	0.313	1,779,500
2025-07-25	0.340	0.340	0.325	0.340	0.333	139,700
2025-07-24	0.340	0.340	0.325	0.330	0.323	546,100
2025-07-23	0.340	0.345	0.335	0.345	0.338	519,700
2025-07-22	0.335	0.340	0.330	0.340	0.333	328,900
2025-07-21	0.355	0.355	0.330	0.335	0.328	1,750,500
2025-07-18	0.360	0.365	0.355	0.360	0.352	674,700
2025-07-17	0.370	0.370	0.355	0.355	0.347	691,000
2025-07-16	0.380	0.380	0.365	0.375	0.367	173,700
2025-07-15	0.380	0.390	0.375	0.380	0.372	763,700
2025-07-14	0.375	0.380	0.370	0.380	0.372	114,100
2025-07-11	0.365	0.385	0.355	0.375	0.367	1,116,500
2025-07-10	0.360	0.365	0.350	0.365	0.357	179,200
2025-07-09	0.360	0.360	0.340	0.355	0.347	114,400
2025-07-08	0.350	0.360	0.350	0.360	0.352	133,300
2025-07-07	0.370	0.370	0.350	0.355	0.347	143,800
2025-07-04	0.375	0.380	0.355	0.365	0.357	518,500
2025-07-03	0.350	0.365	0.345	0.365	0.357	1,130,400
2025-07-02	0.345	0.350	0.340	0.350	0.343	248,100
2025-07-01	0.320	0.350	0.315	0.345	0.338	736,400
2025-06-30	0.355	0.355	0.320	0.320	0.313	1,495,900
2025-06-26	0.335	0.360	0.335	0.355	0.347	573,000
2025-06-25	0.330	0.345	0.330	0.335	0.328	681,900
2025-06-24	0.300	0.330	0.300	0.325	0.318	1,125,700
2025-06-23	0.310	0.315	0.290	0.300	0.294	2,976,700
2025-06-20	0.350	0.365	0.310	0.315	0.308	5,381,600
2025-06-19	0.405	0.405	0.350	0.350	0.343	2,655,400
2025-06-18	0.400	0.405	0.390	0.405	0.396	389,500
2025-06-17	0.405	0.410	0.395	0.405	0.396	225,800
2025-06-16	0.415	0.415	0.400	0.405	0.396	420,000
2025-06-13	0.415	0.420	0.410	0.420	0.411	296,200
2025-06-12	0.425	0.425	0.420	0.425	0.416	267,300
2025-06-11	0.420	0.430	0.420	0.425	0.416	1,161,000
2025-06-10	0.420	0.425	0.415	0.425	0.416	1,032,900
2025-06-09	0.425	0.425	0.415	0.420	0.411	773,200
2025-06-06	0.430	0.430	0.420	0.425	0.416	361,000
2025-06-05	0.420	0.435	0.420	0.430	0.421	123,900
2025-06-04	0.420	0.425	0.420	0.420	0.411	196,400
2025-06-03	0.435	0.435	0.420	0.420	0.411	108,300
2025-05-30	0.445	0.445	0.425	0.435	0.426	246,200
2025-05-29	0.415	0.455	0.410	0.445	0.436	2,126,800
2025-05-28	0.450	0.450	0.425	0.430	0.421	1,576,800
2025-05-27	0.480	0.490	0.445	0.450	0.440	1,607,500
2025-05-26	0.480	0.480	0.480	0.480	0.470	578,800

← NewerPage 6 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.