Feytech Holdings Berhad (KLSE:FEYTECH)
Malaysia
· Delayed Price · Currency is MYR 0.205
-0.020 (-8.89%)
At close: Mar 9, 2026
Feytech Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -8.89% | 2,011,800 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 136,000 |
| Mar 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 263,700 |
| Mar 4, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -8.16% | 1,492,800 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 442,900 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 727,300 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 331,100 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 510,100 |
| Feb 25, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 497,900 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 88,300 |
| Feb 23, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 54,500 |
| Feb 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 141,200 |
| Feb 19, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 162,300 |
| Feb 16, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 62,500 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 48,000 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 79,500 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 235,800 |
| Feb 10, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 600,500 |
| Feb 9, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 202,600 |
| Feb 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 145,100 |
| Feb 5, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 249,800 |
| Feb 4, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 1.82% | 336,700 |
| Feb 3, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 3.77% | 432,300 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | - | 1,063,200 |
| Jan 29, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | -1.85% | 1,029,700 |
| Jan 28, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.26 | -1.82% | 1,493,100 |
| Jan 27, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | - | 269,600 |
| Jan 26, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | -1.79% | 596,700 |
| Jan 23, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | - | 191,900 |
| Jan 22, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | 1.82% | 463,500 |
| Jan 21, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | - | 177,200 |
| Jan 20, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | - | 151,600 |
| Jan 19, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.27 | -3.51% | 823,900 |
| Jan 16, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | -1.72% | 460,600 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | 1.75% | 363,000 |
| Jan 14, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.28 | -1.72% | 3,589,300 |
| Jan 13, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.28 | 7.41% | 5,404,400 |
| Jan 12, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -1.82% | 737,200 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | - | 1,320,300 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | -1.79% | 970,200 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | -3.45% | 1,120,600 |
| Jan 6, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | 1.75% | 706,200 |
| Jan 5, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | -1.72% | 461,000 |
| Jan 2, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | 1.75% | 291,700 |
| Dec 31, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.28 | - | 1,578,700 |
| Dec 30, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.28 | -6.56% | 2,095,600 |
| Dec 29, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.30 | - | 698,000 |
| Dec 26, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.30 | - | 527,500 |
| Dec 24, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.30 | -3.17% | 728,100 |
| Dec 23, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.31 | -1.56% | 768,500 |
| Dec 22, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.31 | -3.03% | 1,473,800 |
| Dec 19, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.32 | 8.20% | 3,146,000 |
| Dec 18, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.30 | -3.17% | 1,308,200 |
| Dec 17, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.31 | 3.28% | 1,438,600 |
| Dec 16, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 3.39% | 1,114,300 |
| Dec 15, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.29 | - | 1,513,300 |
| Dec 12, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.29 | 1.72% | 1,244,300 |
| Dec 11, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.28 | -1.69% | 977,700 |
| Dec 10, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | - | 725,200 |
| Dec 9, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.29 | - | 1,423,800 |
| Dec 8, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.29 | -3.28% | 1,726,800 |
| Dec 5, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.30 | 5.17% | 2,105,400 |
| Dec 4, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | - | 745,100 |
| Dec 3, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.28 | 13.73% | 3,346,600 |
| Dec 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 515,400 |
| Dec 1, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.24 | - | 823,500 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -1.96% | 560,400 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 701,500 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | -1.96% | 1,290,200 |
| Nov 25, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.25 | 4.08% | 1,300,000 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -3.92% | 1,904,400 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -5.56% | 1,353,800 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -3.57% | 526,500 |
| Nov 19, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.27 | -1.75% | 4,238,200 |
| Nov 18, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.28 | 7.55% | 3,837,900 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.85% | 559,000 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 387,900 |
| Nov 13, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | 1.89% | 787,700 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | -1.85% | 803,400 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | - | 690,200 |
| Nov 10, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | 1.89% | 887,000 |
| Nov 7, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.26 | 1.92% | 626,700 |
| Nov 6, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.25 | -3.70% | 557,500 |
| Nov 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | 3.85% | 767,300 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -3.70% | 572,200 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | 1.89% | 524,500 |
| Oct 31, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.26 | 1.92% | 1,089,500 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.25 | -7.14% | 2,428,400 |
| Oct 29, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | 1.82% | 295,000 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | -1.79% | 1,198,100 |
| Oct 27, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | -1.75% | 962,000 |
| Oct 24, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.28 | 1.79% | 875,800 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.27 | -6.67% | 4,777,900 |
| Oct 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | -3.23% | 1,091,500 |
| Oct 21, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.30 | 1.64% | 1,752,500 |
| Oct 17, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.30 | -3.17% | 933,300 |
| Oct 16, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.31 | - | 449,800 |
| Oct 15, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.31 | 3.28% | 2,420,200 |
| Oct 14, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.30 | -1.61% | 3,075,800 |
| Oct 13, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.30 | -3.13% | 724,500 |