Favelle Favco Berhad (KLSE:FAVCO)
Malaysia
· Delayed Price · Currency is MYR 1.580
+0.020 (1.28%)
At close: Dec 5, 2025
Favelle Favco Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | 7,700 |
| Dec 4, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 15,000 |
| Dec 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 8,000 |
| Dec 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 3,000 |
| Dec 1, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 11,100 |
| Nov 28, 2025 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -1.90% | 29,000 |
| Nov 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 20,500 |
| Nov 26, 2025 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 107,300 |
| Nov 25, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 47,000 |
| Nov 24, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | 10,000 |
| Nov 21, 2025 | 1.60 | 1.60 | 1.52 | 1.56 | 1.56 | -2.50% | 26,800 |
| Nov 20, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 14,800 |
| Nov 19, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 44,000 |
| Nov 18, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 14,000 |
| Nov 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 1,000 |
| Nov 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 5,500 |
| Nov 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 6,400 |
| Nov 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10,000 |
| Nov 10, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 4,200 |
| Nov 7, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 1.25% | 6,100 |
| Nov 6, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.84% | 36,800 |
| Nov 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 9,000 |
| Nov 4, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | - | 18,000 |
| Nov 3, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 15,000 |
| Oct 31, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | - | 22,400 |
| Oct 30, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1,000 |
| Oct 29, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -0.61% | 15,300 |
| Oct 27, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 1,100 |
| Oct 24, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 2,000 |
| Oct 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 8,200 |
| Oct 22, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 4,000 |
| Oct 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 3,000 |
| Oct 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 6,000 |
| Oct 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,000 |
| Oct 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 100 |
| Oct 14, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 25,100 |
| Oct 9, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | - | 12,000 |
| Oct 8, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 23,000 |
| Oct 7, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 27,900 |
| Oct 6, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 10,400 |
| Oct 3, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | - | 79,500 |
| Oct 2, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 26,800 |
| Oct 1, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 3,000 |
| Sep 30, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 26,400 |
| Sep 29, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 3,000 |
| Sep 26, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 45,000 |
| Sep 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 15,000 |
| Sep 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 2,500 |
| Sep 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 10,000 |
| Sep 22, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 87,200 |