Feytech Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.35	0.36	0.34	0.34	0.34	-2.86%	4,505,700
Sep 25, 2025	0.35	0.37	0.35	0.35	0.35	-	4,652,100
Sep 24, 2025	0.34	0.36	0.34	0.35	0.35	1.45%	2,452,400
Sep 23, 2025	0.36	0.36	0.34	0.35	0.35	-2.82%	1,835,600
Sep 22, 2025	0.36	0.37	0.35	0.36	0.36	1.43%	3,952,600
Sep 19, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	1,161,600
Sep 18, 2025	0.34	0.37	0.33	0.36	0.36	5.88%	3,148,900
Sep 17, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	1,003,200
Sep 12, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	1,119,900
Sep 11, 2025	0.34	0.35	0.34	0.34	0.34	-1.47%	665,800
Sep 10, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	1,431,100
Sep 9, 2025	0.35	0.37	0.34	0.35	0.35	-1.43%	2,307,900
Sep 8, 2025	0.34	0.36	0.34	0.35	0.35	2.94%	1,004,800
Sep 4, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	1,513,000
Sep 3, 2025	0.33	0.35	0.33	0.35	0.35	7.69%	960,700
Sep 2, 2025	0.35	0.35	0.33	0.33	0.33	-7.14%	1,390,200
Aug 29, 2025	0.36	0.36	0.34	0.35	0.35	-	1,978,300
Aug 28, 2025	0.33	0.37	0.33	0.35	0.35	7.69%	9,119,100
Aug 27, 2025	0.33	0.34	0.33	0.33	0.33	1.56%	5,228,600
Aug 26, 2025	0.31	0.36	0.31	0.32	0.32	1.59%	6,483,500
Aug 25, 2025	0.32	0.33	0.31	0.32	0.32	-3.08%	1,344,800
Aug 22, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	622,500
Aug 21, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	166,900
Aug 20, 2025	0.33	0.33	0.32	0.33	0.33	-2.99%	610,900
Aug 19, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	609,000
Aug 18, 2025	0.33	0.34	0.33	0.34	0.34	6.25%	2,764,200
Aug 15, 2025	0.30	0.33	0.30	0.32	0.32	8.47%	2,157,800
Aug 14, 2025	0.31	0.31	0.30	0.30	0.30	-3.28%	383,400
Aug 13, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	1,068,100
Aug 12, 2025	0.30	0.31	0.30	0.30	0.30	-	173,200
Aug 11, 2025	0.30	0.31	0.29	0.30	0.30	-1.67%	196,900
Aug 8, 2025	0.30	0.31	0.29	0.30	0.30	1.69%	1,226,700
Aug 7, 2025	0.31	0.31	0.30	0.30	0.30	-3.28%	343,500
Aug 6, 2025	0.32	0.32	0.30	0.31	0.31	-3.17%	1,006,600
Aug 5, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	279,400
Aug 4, 2025	0.33	0.33	0.31	0.31	0.31	-7.46%	1,021,400
Aug 1, 2025	0.34	0.35	0.33	0.34	0.34	-	129,100
Jul 31, 2025	0.33	0.34	0.32	0.34	0.34	3.08%	416,200
Jul 30, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	112,500
Jul 29, 2025	0.33	0.34	0.32	0.33	0.33	3.13%	267,500
Jul 28, 2025	0.34	0.34	0.32	0.32	0.32	-5.88%	1,779,500
Jul 25, 2025	0.34	0.34	0.33	0.34	0.34	3.03%	139,700
Jul 24, 2025	0.34	0.34	0.33	0.33	0.33	-4.35%	546,100
Jul 23, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	519,700
Jul 22, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	328,900
Jul 21, 2025	0.36	0.36	0.33	0.34	0.34	-6.94%	1,750,500
Jul 18, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	674,700
Jul 17, 2025	0.37	0.37	0.36	0.36	0.36	-5.33%	691,000
Jul 16, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	173,700
Jul 15, 2025	0.38	0.39	0.38	0.38	0.38	-	763,700