Feytech Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.490	0.490	0.480	0.480	0.470	135,300
2025-05-22	0.465	0.485	0.460	0.485	0.475	1,779,800
2025-05-21	0.490	0.495	0.470	0.475	0.465	503,500
2025-05-20	0.485	0.495	0.475	0.490	0.480	579,300
2025-05-19	0.500	0.505	0.480	0.480	0.470	887,700
2025-05-16	0.500	0.525	0.495	0.500	0.489	2,508,400
2025-05-15	0.470	0.510	0.465	0.495	0.484	4,964,800
2025-05-14	0.425	0.465	0.425	0.460	0.450	2,194,900
2025-05-13	0.420	0.430	0.415	0.420	0.411	835,600
2025-05-09	0.425	0.430	0.405	0.415	0.406	1,251,200
2025-05-08	0.435	0.440	0.415	0.420	0.411	1,297,800
2025-05-07	0.430	0.435	0.425	0.435	0.426	167,800
2025-05-06	0.430	0.435	0.425	0.430	0.421	183,600
2025-05-05	0.465	0.470	0.425	0.430	0.421	1,941,500
2025-05-02	0.435	0.465	0.435	0.465	0.455	858,100
2025-04-30	0.440	0.455	0.435	0.435	0.426	881,000
2025-04-29	0.450	0.450	0.440	0.440	0.431	261,000
2025-04-28	0.460	0.460	0.450	0.450	0.440	44,200
2025-04-25	0.445	0.460	0.445	0.460	0.450	350,500
2025-04-24	0.455	0.460	0.440	0.445	0.436	918,300
2025-04-23	0.430	0.465	0.425	0.450	0.440	1,750,100
2025-04-22	0.430	0.430	0.420	0.430	0.421	229,600
2025-04-21	0.445	0.450	0.430	0.440	0.431	73,300
2025-04-18	0.450	0.450	0.445	0.445	0.436	80,700
2025-04-17	0.440	0.455	0.440	0.455	0.445	123,300
2025-04-16	0.455	0.455	0.455	0.455	0.445	0
2025-04-15	0.450	0.455	0.445	0.455	0.445	45,100
2025-04-14	0.450	0.470	0.445	0.460	0.450	145,500
2025-04-11	0.430	0.450	0.425	0.445	0.436	85,200
2025-04-10	0.425	0.440	0.420	0.430	0.421	137,000
2025-04-09	0.410	0.430	0.390	0.410	0.401	255,300
2025-04-08	0.410	0.425	0.410	0.425	0.416	102,100
2025-04-07	0.465	0.465	0.400	0.410	0.401	784,900
2025-04-04	0.490	0.490	0.470	0.475	0.465	249,700
2025-04-03	0.505	0.505	0.490	0.490	0.480	70,600
2025-04-02	0.500	0.505	0.490	0.505	0.494	31,300
2025-03-28	0.505	0.510	0.500	0.500	0.489	208,900
2025-03-27	0.500	0.520	0.500	0.510	0.499	195,500
2025-03-26	0.485	0.505	0.485	0.505	0.494	82,800
2025-03-25	0.480	0.485	0.480	0.485	0.475	18,200
2025-03-24	0.485	0.485	0.480	0.480	0.470	141,100
2025-03-21	0.505	0.510	0.485	0.485	0.475	416,000
2025-03-20	0.505	0.515	0.500	0.500	0.489	339,900
2025-03-19	0.505	0.520	0.500	0.505	0.494	162,400
2025-03-17	0.525	0.535	0.500	0.505	0.494	761,500
2025-03-14	0.480	0.515	0.475	0.505	0.494	1,053,400
2025-03-13	0.460	0.490	0.460	0.475	0.465	718,100
2025-03-12	0.465	0.465	0.450	0.460	0.450	410,700
2025-03-11	0.470	0.470	0.450	0.465	0.455	405,700
2025-03-10	0.470	0.485	0.470	0.480	0.470	2,187,300
2025-03-07	0.460	0.485	0.460	0.470	0.460	537,500
2025-03-06	0.455	0.480	0.450	0.470	0.460	1,505,300
2025-03-05	0.480	0.480	0.435	0.450	0.440	2,044,500
2025-03-04	0.500	0.500	0.475	0.485	0.475	688,000
2025-03-03	0.525	0.525	0.515	0.515	0.504	234,600
2025-02-28	0.545	0.550	0.505	0.530	0.519	2,098,700
2025-02-27	0.570	0.570	0.555	0.565	0.553	201,800
2025-02-26	0.540	0.590	0.540	0.560	0.548	224,400
2025-02-25	0.570	0.575	0.540	0.545	0.533	1,421,100
2025-02-24	0.580	0.585	0.570	0.575	0.563	170,100

← NewerPage 7 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.