Skip to main content
Feytech Holdings Berhad (KLSE:FEYTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.305
+0.015 (5.17%)
At close: Dec 5, 2025

Feytech Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.290.320.290.310.315.17%2,105,400
Dec 4, 20250.290.290.280.290.29-745,100
Dec 3, 20250.260.290.260.290.2913.73%3,346,600
Dec 2, 20250.250.260.250.260.262.00%515,400
Dec 1, 20250.250.270.250.250.25-823,500
Nov 28, 20250.260.260.250.250.25-1.96%560,400
Nov 27, 20250.250.260.250.260.262.00%701,500
Nov 26, 20250.250.260.250.250.25-1.96%1,290,200
Nov 25, 20250.250.270.250.260.264.08%1,300,000
Nov 24, 20250.260.260.250.250.25-3.92%1,904,400
Nov 21, 20250.270.270.260.260.26-5.56%1,353,800
Nov 20, 20250.280.280.270.270.27-3.57%526,500
Nov 19, 20250.290.300.280.280.28-1.75%4,238,200
Nov 18, 20250.270.290.270.290.297.55%3,837,900
Nov 17, 20250.270.270.270.270.27-1.85%559,000
Nov 14, 20250.270.270.270.270.27-387,900
Nov 13, 20250.270.280.270.270.271.89%787,700
Nov 12, 20250.270.270.260.270.27-1.85%803,400
Nov 11, 20250.280.280.270.270.27-690,200
Nov 10, 20250.270.280.270.270.271.89%887,000
Nov 7, 20250.260.280.260.270.271.92%626,700
Nov 6, 20250.270.280.260.260.26-3.70%557,500
Nov 5, 20250.260.270.260.270.273.85%767,300
Nov 4, 20250.270.270.260.260.26-3.70%572,200
Nov 3, 20250.280.280.270.270.271.89%524,500
Oct 31, 20250.260.280.260.270.271.92%1,089,500
Oct 30, 20250.280.280.260.260.26-7.14%2,428,400
Oct 29, 20250.280.280.270.280.281.82%295,000
Oct 28, 20250.280.280.270.280.28-1.79%1,198,100
Oct 27, 20250.290.290.280.280.28-1.75%962,000
Oct 24, 20250.280.290.270.290.291.79%875,800
Oct 23, 20250.300.300.270.280.28-6.67%4,777,900
Oct 22, 20250.310.310.300.300.30-3.23%1,091,500
Oct 21, 20250.310.320.300.310.311.64%1,752,500
Oct 17, 20250.320.320.310.310.31-3.17%933,300
Oct 16, 20250.320.320.310.320.32-449,800
Oct 15, 20250.310.330.310.320.323.28%2,420,200
Oct 14, 20250.320.320.300.310.31-1.61%3,075,800
Oct 13, 20250.320.320.310.310.31-3.13%724,500
Oct 10, 20250.330.340.320.320.32-1.54%1,600,300
Oct 9, 20250.330.330.320.330.33-1.52%923,600
Oct 8, 20250.340.340.330.330.33-2.94%1,096,200
Oct 7, 20250.350.350.330.340.34-1.45%2,309,400
Oct 6, 20250.350.350.340.350.35-652,200
Oct 3, 20250.350.360.340.350.35-1.43%1,358,600
Oct 2, 20250.350.360.350.350.352.94%2,201,700
Oct 1, 20250.360.360.340.340.34-4.23%1,399,100
Sep 30, 20250.350.360.340.360.364.41%2,176,100
Sep 29, 20250.340.350.340.340.34-1,137,600
Sep 26, 20250.350.360.340.340.34-2.86%4,505,700
Sep 25, 20250.350.370.350.350.35-4,652,100
Sep 24, 20250.340.360.340.350.351.45%2,452,400
Sep 23, 20250.360.360.340.350.35-2.82%1,835,600
Sep 22, 20250.360.370.350.360.361.43%3,952,600
Sep 19, 20250.360.360.350.350.35-2.78%1,161,600
Sep 18, 20250.340.370.330.360.365.88%3,148,900
Sep 17, 20250.330.340.330.340.343.03%1,003,200
Sep 12, 20250.340.340.330.330.33-1.49%1,119,900
Sep 11, 20250.340.350.340.340.34-1.47%665,800
Sep 10, 20250.350.350.340.340.34-1.45%1,431,100
Sep 9, 20250.350.370.340.350.35-1.43%2,307,900
Sep 8, 20250.340.360.340.350.352.94%1,004,800
Sep 4, 20250.350.350.340.340.34-2.86%1,513,000
Sep 3, 20250.330.350.330.350.357.69%960,700
Sep 2, 20250.350.350.330.330.33-7.14%1,390,200
Aug 29, 20250.360.360.340.350.35-1,978,300
Aug 28, 20250.330.370.330.350.357.69%9,119,100
Aug 27, 20250.330.340.330.330.331.56%5,228,600
Aug 26, 20250.310.360.310.320.321.59%6,483,500
Aug 25, 20250.320.330.310.320.32-3.08%1,344,800
Aug 22, 20250.320.330.320.330.331.56%622,500
Aug 21, 20250.320.320.320.320.32-1.54%166,900
Aug 20, 20250.330.330.320.330.33-2.99%610,900
Aug 19, 20250.340.340.330.340.34-1.47%609,000
Aug 18, 20250.330.340.330.340.346.25%2,764,200
Aug 15, 20250.300.330.300.320.328.47%2,157,800
Aug 14, 20250.310.310.300.300.30-3.28%383,400
Aug 13, 20250.300.310.300.310.313.39%1,068,100
Aug 12, 20250.300.310.300.300.30-173,200
Aug 11, 20250.300.310.290.300.30-1.67%196,900
Aug 8, 20250.300.310.290.300.301.69%1,226,700
Aug 7, 20250.310.310.300.300.30-3.28%343,500
Aug 6, 20250.320.320.300.310.31-3.17%1,006,600
Aug 5, 20250.310.320.310.320.321.61%279,400
Aug 4, 20250.330.330.310.310.31-7.46%1,021,400
Aug 1, 20250.340.350.330.340.34-129,100
Jul 31, 20250.330.340.320.340.343.08%416,200
Jul 30, 20250.330.340.320.330.33-1.52%112,500
Jul 29, 20250.330.340.320.330.333.13%267,500
Jul 28, 20250.340.340.320.320.32-5.88%1,779,500
Jul 25, 20250.340.340.330.340.343.03%139,700
Jul 24, 20250.340.340.330.330.33-4.35%546,100
Jul 23, 20250.340.350.340.350.351.47%519,700
Jul 22, 20250.340.340.330.340.341.49%328,900
Jul 21, 20250.360.360.330.340.34-6.94%1,750,500
Jul 18, 20250.360.370.360.360.361.41%674,700
Jul 17, 20250.370.370.360.360.36-5.33%691,000
Jul 16, 20250.380.380.370.380.38-1.32%173,700
Jul 15, 20250.380.390.380.380.38-763,700
Jul 14, 20250.380.380.370.380.381.33%114,100