FCW Holdings Berhad (KLSE:FCW)
Malaysia
· Delayed Price · Currency is MYR 1.720
-0.010 (-0.58%)
At close: Dec 4, 2025
FCW Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 700 |
| Dec 4, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 100 |
| Dec 1, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1,400 |
| Nov 28, 2025 | 1.81 | 1.81 | 1.73 | 1.73 | 1.73 | -6.49% | 7,000 |
| Nov 27, 2025 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 2,100 |
| Nov 26, 2025 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -2.08% | 1,100 |
| Nov 25, 2025 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -2.04% | 200 |
| Nov 20, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 1,800 |
| Nov 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 100 |
| Nov 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,100 |
| Nov 17, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 1,400 |
| Nov 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 700 |
| Nov 13, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.67% | 1,400 |
| Nov 12, 2025 | 2.20 | 2.20 | 2.10 | 2.18 | 2.18 | 3.81% | 16,300 |
| Nov 11, 2025 | 1.97 | 2.10 | 1.96 | 2.10 | 2.10 | 6.60% | 43,500 |
| Nov 10, 2025 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | 3.68% | 123,900 |
| Nov 7, 2025 | 1.75 | 1.96 | 1.75 | 1.90 | 1.90 | 8.57% | 10,600 |
| Nov 6, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 3.55% | 7,300 |
| Nov 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1,800 |
| Nov 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.97% | 1,000 |
| Oct 31, 2025 | 1.61 | 1.73 | 1.61 | 1.61 | 1.61 | - | 81,000 |
| Oct 30, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 4,200 |
| Oct 27, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,500 |
| Oct 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 3,000 |
| Oct 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,700 |
| Oct 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 14,400 |
| Oct 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,900 |
| Oct 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,600 |
| Oct 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 800 |
| Oct 7, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 6,300 |
| Oct 6, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 400 |
| Sep 30, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 4,000 |
| Sep 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,000 |
| Sep 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 600 |
| Sep 25, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 6,200 |
| Sep 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,100 |
| Sep 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 500 |
| Sep 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 3,000 |
| Sep 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 7,200 |
| Sep 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 800 |
| Sep 9, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,400 |
| Sep 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 800 |
| Sep 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,400 |
| Sep 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 800 |
| Sep 2, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,000 |
| Aug 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,300 |
| Aug 28, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | 6,700 |
| Aug 27, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 1,000 |
| Aug 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.85% | 100 |
| Aug 25, 2025 | 1.61 | 1.71 | 1.61 | 1.71 | 1.71 | 6.21% | 2,100 |
| Aug 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,800 |
| Aug 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 400 |
| Aug 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 13,100 |
| Aug 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 300 |
| Aug 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 4,200 |
| Aug 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.17% | 5,700 |
| Aug 12, 2025 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 4.35% | 103,000 |
| Aug 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 800 |
| Aug 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | 3,500 |
| Aug 7, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | - | 2,900 |
| Aug 6, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 44,000 |
| Aug 5, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | - | 2,400 |
| Aug 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 3,100 |
| Jul 31, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 200 |
| Jul 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 4,200 |
| Jul 28, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,100 |
| Jul 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 400 |
| Jul 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 7,200 |
| Jul 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 200 |
| Jul 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 300 |
| Jul 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 300 |
| Jul 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,800 |
| Jul 7, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 200 |
| Jul 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,300 |
| Jul 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 600 |
| Jul 1, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 900 |
| Jun 30, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,000 |
| Jun 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 300 |
| Jun 25, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,200 |
| Jun 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,000 |
| Jun 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 10,000 |
| Jun 20, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 6,200 |
| Jun 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,000 |
| Jun 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,500 |
| Jun 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,000 |
| Jun 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,000 |
| Jun 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,000 |
| Jun 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,000 |
| Jun 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,000 |
| Jun 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,100 |
| Jun 9, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 16,000 |