Feytech Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.565	0.565	0.555	0.565	0.532	1,697,000
2024-11-21	0.570	0.585	0.560	0.565	0.532	2,823,300
2024-11-20	0.585	0.590	0.560	0.570	0.537	6,553,200
2024-11-19	0.590	0.605	0.585	0.585	0.551	3,993,900
2024-11-18	0.595	0.595	0.585	0.590	0.556	1,366,500
2024-11-15	0.600	0.610	0.590	0.595	0.561	1,309,600
2024-11-14	0.575	0.605	0.575	0.600	0.565	2,069,300
2024-11-13	0.610	0.610	0.545	0.570	0.537	8,775,200
2024-11-12	0.640	0.655	0.610	0.610	0.575	3,892,800
2024-11-11	0.635	0.640	0.630	0.635	0.598	1,675,000
2024-11-08	0.645	0.645	0.625	0.635	0.598	1,495,600
2024-11-07	0.660	0.665	0.640	0.640	0.603	407,900
2024-11-06	0.665	0.675	0.650	0.650	0.613	2,134,500
2024-11-05	0.640	0.700	0.620	0.670	0.631	1,343,200
2024-11-04	0.630	0.655	0.630	0.640	0.603	1,033,000
2024-11-01	0.690	0.695	0.600	0.630	0.594	2,819,300
2024-10-30	0.715	0.740	0.695	0.710	0.669	488,700
2024-10-29	0.735	0.780	0.715	0.720	0.679	1,936,000
2024-10-28	0.795	0.795	0.735	0.735	0.693	2,277,100
2024-10-25	0.800	0.800	0.795	0.795	0.749	450,200
2024-10-24	0.805	0.805	0.800	0.800	0.754	283,200
2024-10-23	0.815	0.815	0.800	0.805	0.759	1,480,100
2024-10-22	0.865	0.865	0.800	0.820	0.773	3,384,600
2024-10-21	0.870	0.870	0.860	0.870	0.820	561,100
2024-10-18	0.865	0.870	0.865	0.870	0.820	736,000
2024-10-17	0.870	0.875	0.865	0.870	0.820	502,200
2024-10-16	0.870	0.870	0.865	0.865	0.815	149,700
2024-10-15	0.890	0.890	0.870	0.875	0.825	268,000
2024-10-14	0.880	0.900	0.875	0.890	0.839	221,200
2024-10-11	0.875	0.880	0.870	0.880	0.829	543,000
2024-10-10	0.860	0.880	0.860	0.875	0.825	371,000
2024-10-09	0.870	0.870	0.855	0.860	0.810	355,600
2024-10-08	0.870	0.870	0.860	0.865	0.815	185,300
2024-10-07	0.855	0.870	0.855	0.870	0.820	739,400
2024-10-04	0.860	0.865	0.850	0.860	0.810	277,500
2024-10-03	0.880	0.880	0.860	0.860	0.810	341,400
2024-10-02	0.885	0.895	0.885	0.885	0.834	681,000
2024-10-01	0.885	0.890	0.885	0.890	0.839	1,495,700
2024-09-30	0.890	0.890	0.885	0.885	0.834	312,100
2024-09-27	0.885	0.890	0.880	0.885	0.834	949,000
2024-09-26	0.895	0.895	0.885	0.885	0.834	183,100
2024-09-25	0.905	0.905	0.890	0.905	0.853	243,000
2024-09-24	0.885	0.910	0.885	0.905	0.853	588,900
2024-09-23	0.905	0.920	0.890	0.890	0.839	478,600
2024-09-20	0.905	0.935	0.905	0.910	0.858	1,590,600
2024-09-19	0.885	0.910	0.885	0.910	0.858	848,100
2024-09-18	0.885	0.895	0.880	0.885	0.834	786,400
2024-09-17	0.895	0.905	0.885	0.885	0.834	442,500
2024-09-13	0.880	0.895	0.880	0.895	0.843	297,200
2024-09-12	0.890	0.890	0.850	0.880	0.829	4,636,000
2024-09-11	0.895	0.900	0.885	0.890	0.839	2,276,000
2024-09-10	0.885	0.905	0.880	0.895	0.843	612,700
2024-09-09	0.875	0.905	0.870	0.895	0.843	1,794,700
2024-09-06	0.875	0.895	0.870	0.885	0.834	768,200
2024-09-05	0.905	0.905	0.865	0.870	0.820	2,585,100
2024-09-04	0.890	0.910	0.890	0.905	0.853	545,200
2024-09-03	0.890	0.910	0.890	0.910	0.858	394,500
2024-09-02	0.915	0.915	0.890	0.905	0.853	742,800
2024-08-30	0.900	0.910	0.900	0.910	0.858	298,500
2024-08-29	0.920	0.920	0.895	0.895	0.843	852,900

← NewerPage 9 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.