Feytech Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.585	0.595	0.575	0.580	0.568	744,200
2025-02-20	0.605	0.610	0.585	0.595	0.582	1,761,700
2025-02-19	0.605	0.620	0.600	0.610	0.597	249,200
2025-02-18	0.615	0.615	0.600	0.610	0.597	319,100
2025-02-17	0.610	0.615	0.605	0.605	0.592	624,500
2025-02-14	0.635	0.635	0.610	0.610	0.597	389,000
2025-02-13	0.615	0.635	0.610	0.635	0.621	544,700
2025-02-12	0.660	0.660	0.600	0.610	0.597	3,231,300
2025-02-10	0.670	0.670	0.655	0.660	0.646	642,700
2025-02-07	0.680	0.685	0.675	0.680	0.665	215,000
2025-02-06	0.685	0.685	0.680	0.680	0.665	169,600
2025-02-05	0.680	0.690	0.675	0.680	0.665	412,600
2025-02-04	0.665	0.690	0.665	0.685	0.670	341,000
2025-02-03	0.670	0.690	0.660	0.665	0.651	294,500
2025-01-31	0.670	0.680	0.665	0.680	0.665	26,100
2025-01-28	0.680	0.685	0.665	0.675	0.661	136,600
2025-01-27	0.680	0.680	0.665	0.680	0.665	602,600
2025-01-24	0.700	0.700	0.680	0.685	0.670	270,100
2025-01-23	0.705	0.705	0.695	0.695	0.680	241,800
2025-01-22	0.695	0.720	0.695	0.705	0.690	803,200
2025-01-21	0.660	0.690	0.660	0.690	0.675	1,213,100
2025-01-20	0.665	0.680	0.660	0.665	0.651	530,600
2025-01-17	0.675	0.680	0.660	0.660	0.646	1,725,500
2025-01-16	0.690	0.705	0.655	0.670	0.656	1,411,900
2025-01-15	0.730	0.730	0.675	0.675	0.661	3,978,000
2025-01-14	0.765	0.775	0.730	0.735	0.719	2,691,100
2025-01-13	0.770	0.770	0.745	0.760	0.744	442,100
2025-01-10	0.775	0.780	0.755	0.770	0.754	1,525,100
2025-01-09	0.780	0.780	0.745	0.775	0.758	1,348,400
2025-01-08	0.800	0.800	0.765	0.770	0.754	1,132,700
2025-01-07	0.810	0.815	0.795	0.800	0.783	786,500
2025-01-06	0.825	0.825	0.795	0.810	0.793	3,981,400
2025-01-03	0.815	0.840	0.805	0.820	0.802	5,710,200
2025-01-02	0.785	0.815	0.770	0.815	0.798	2,706,000
2024-12-31	0.760	0.790	0.760	0.785	0.768	2,092,500
2024-12-30	0.755	0.765	0.750	0.755	0.739	458,900
2024-12-27	0.760	0.760	0.755	0.755	0.739	541,300
2024-12-26	0.760	0.770	0.745	0.760	0.744	965,400
2024-12-24	0.760	0.760	0.740	0.760	0.744	881,600
2024-12-23	0.785	0.785	0.750	0.760	0.744	976,300
2024-12-20	0.770	0.800	0.770	0.780	0.763	3,366,500
2024-12-19	0.745	0.775	0.730	0.770	0.754	1,765,600
2024-12-18	0.755	0.770	0.750	0.750	0.734	950,300
2024-12-17	0.750	0.770	0.740	0.750	0.734	2,046,300
2024-12-16	0.690	0.740	0.680	0.740	0.724	1,725,000
2024-12-13	0.710	0.710	0.665	0.685	0.670	4,797,400
2024-12-12	0.740	0.750	0.725	0.730	0.688	1,646,400
2024-12-11	0.745	0.755	0.725	0.740	0.697	1,531,000
2024-12-10	0.710	0.745	0.710	0.735	0.693	3,089,500
2024-12-09	0.750	0.750	0.710	0.725	0.683	1,750,000
2024-12-06	0.740	0.750	0.740	0.750	0.707	717,200
2024-12-05	0.775	0.785	0.745	0.750	0.707	1,927,200
2024-12-04	0.755	0.785	0.750	0.770	0.726	2,595,900
2024-12-03	0.705	0.755	0.705	0.745	0.702	4,824,600
2024-12-02	0.655	0.710	0.650	0.705	0.664	2,836,800
2024-11-29	0.670	0.670	0.640	0.645	0.608	3,271,200
2024-11-28	0.660	0.680	0.660	0.670	0.631	2,003,800
2024-11-27	0.605	0.690	0.605	0.650	0.613	10,818,600
2024-11-26	0.610	0.615	0.605	0.605	0.570	2,330,900
2024-11-25	0.565	0.615	0.565	0.615	0.580	5,772,500

← NewerPage 8 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.