Favelle Favco Berhad (KLSE:FAVCO)
Malaysia
· Delayed Price · Currency is MYR 1.580
-0.010 (-0.63%)
At close: Mar 9, 2026
Favelle Favco Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 56,600 |
| Mar 6, 2026 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | - | 24,100 |
| Mar 5, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 27,600 |
| Mar 4, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | - | 40,500 |
| Mar 3, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 98,400 |
| Mar 2, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 8,600 |
| Feb 27, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 8,600 |
| Feb 26, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -1.21% | 20,500 |
| Feb 25, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.85% | 16,500 |
| Feb 24, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 105,600 |
| Feb 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | 11,900 |
| Feb 20, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 1,000 |
| Feb 19, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 36,000 |
| Feb 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 5,000 |
| Feb 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 11,000 |
| Feb 11, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 14,800 |
| Feb 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 10,000 |
| Feb 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 9,200 |
| Feb 6, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 4,700 |
| Feb 5, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 10,300 |
| Feb 4, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 58,200 |
| Feb 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | 3,300 |
| Jan 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 500 |
| Jan 29, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 53,300 |
| Jan 28, 2026 | 1.62 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | 29,800 |
| Jan 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | 3,100 |
| Jan 26, 2026 | 1.62 | 1.64 | 1.59 | 1.64 | 1.64 | - | 68,300 |
| Jan 23, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | -1.20% | 22,000 |
| Jan 22, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | - | 51,000 |
| Jan 21, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 1.84% | 1,500 |
| Jan 20, 2026 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | 57,200 |
| Jan 19, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 146,400 |
| Jan 16, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 10,100 |
| Jan 14, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.91% | 82,100 |
| Jan 13, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | 0.64% | 62,800 |
| Jan 12, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 11,700 |
| Jan 9, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 67,600 |
| Jan 7, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.92% | 11,800 |
| Jan 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | 200 |
| Jan 5, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | - | 40,300 |
| Jan 2, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 44,600 |
| Dec 31, 2025 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 336,100 |
| Dec 30, 2025 | 1.59 | 1.59 | 1.51 | 1.54 | 1.54 | -3.75% | 111,900 |
| Dec 29, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 63,000 |
| Dec 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 200 |
| Dec 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | 2,000 |
| Dec 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,000 |
| Dec 22, 2025 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | -0.64% | 21,500 |
| Dec 19, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 8,400 |
| Dec 18, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 14,000 |
| Dec 17, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1,300 |
| Dec 16, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 50,500 |
| Dec 15, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 15,800 |
| Dec 12, 2025 | 1.58 | 1.60 | 1.54 | 1.54 | 1.54 | 0.65% | 1,500 |
| Dec 11, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 4,000 |
| Dec 10, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 62,600 |
| Dec 9, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.27% | 48,300 |
| Dec 8, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 5,000 |
| 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 |