Feytech Holdings Berhad (KLSE:FEYTECH)
Malaysia
· Delayed Price · Currency is MYR 0.3050
+0.0150 (5.17%)
At close: Dec 5, 2025
Feytech Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 5.17% | 2,105,400 |
| Dec 4, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 745,100 |
| Dec 3, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 13.73% | 3,346,600 |
| Dec 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 515,400 |
| Dec 1, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 823,500 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 560,400 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 701,500 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,290,200 |
| Nov 25, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.08% | 1,300,000 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 1,904,400 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 1,353,800 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 526,500 |
| Nov 19, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 4,238,200 |
| Nov 18, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 3,837,900 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 559,000 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 387,900 |
| Nov 13, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 787,700 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 803,400 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 690,200 |
| Nov 10, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 887,000 |
| Nov 7, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 626,700 |
| Nov 6, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 557,500 |
| Nov 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 767,300 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 572,200 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 524,500 |
| Oct 31, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 1,089,500 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 2,428,400 |
| Oct 29, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 295,000 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 1,198,100 |
| Oct 27, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 962,000 |
| Oct 24, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 875,800 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.67% | 4,777,900 |
| Oct 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 1,091,500 |
| Oct 21, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.64% | 1,752,500 |
| Oct 17, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 933,300 |
| Oct 16, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 449,800 |
| Oct 15, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.28% | 2,420,200 |
| Oct 14, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.61% | 3,075,800 |
| Oct 13, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 724,500 |
| Oct 10, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -1.54% | 1,600,300 |
| Oct 9, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 923,600 |
| Oct 8, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 1,096,200 |
| Oct 7, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -1.45% | 2,309,400 |
| Oct 6, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 652,200 |
| Oct 3, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -1.43% | 1,358,600 |
| Oct 2, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 2.94% | 2,201,700 |
| Oct 1, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -4.23% | 1,399,100 |
| Sep 30, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 4.41% | 2,176,100 |
| Sep 29, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 1,137,600 |
| Sep 26, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 4,505,700 |