Far East Holdings Berhad (KLSE:FAREAST)
Malaysia · Delayed Price · Currency is MYR 4.280
0.00 (0.00%)
At close: Nov 17, 2025
Far East Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 4.25 | 4.28 | 4.25 | 4.28 | 4.28 | - | 13,000 |
| Oct 30, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.39% | 900 |
| Oct 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | 2,000 |
| Oct 27, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | 5,000 |
| Oct 23, 2025 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | 2.24% | 5,200 |
| Oct 16, 2025 | 4.00 | 4.08 | 4.00 | 4.01 | 4.01 | 0.25% | 4,400 |
| Oct 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 5,000 |
| Oct 14, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.50% | 38,200 |
| Oct 13, 2025 | 4.04 | 4.04 | 4.00 | 4.03 | 4.03 | - | 65,300 |
| Oct 10, 2025 | 4.02 | 4.03 | 4.00 | 4.03 | 4.03 | 0.25% | 20,600 |
| Oct 9, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.74% | 300 |
| Oct 8, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 2,300 |
| Oct 7, 2025 | 3.90 | 4.05 | 3.90 | 4.05 | 4.05 | -1.22% | 5,100 |
| Oct 6, 2025 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | -3.53% | 4,200 |
| Oct 2, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.41% | 300 |
| Oct 1, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 300 |
| Sep 29, 2025 | 4.11 | 4.25 | 4.11 | 4.11 | 4.11 | - | 3,200 |
| Sep 26, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 4.11 | 0.24% | 1,700 |
| Sep 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.20% | 4,100 |
| Sep 24, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 1,000 |
| Sep 23, 2025 | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | 0.24% | 400 |
| Sep 18, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 8,100 |
| Sep 17, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 300 |
| Sep 12, 2025 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | -0.24% | 7,000 |
| Sep 11, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 100 |
| Sep 10, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 700 |
| Sep 9, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 1,000 |
| Sep 8, 2025 | 4.19 | 4.30 | 4.15 | 4.15 | 4.15 | 2.98% | 3,000 |
| Sep 2, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.49% | 1,300 |
| Aug 29, 2025 | 4.06 | 4.06 | 4.05 | 4.05 | 3.99 | - | 500 |
| Aug 28, 2025 | 4.20 | 4.20 | 4.05 | 4.05 | 3.99 | -3.57% | 1,600 |
| Aug 26, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.14 | - | 100 |
| Aug 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.14 | - | 9,500 |
| Aug 22, 2025 | 4.20 | 4.20 | 4.18 | 4.20 | 4.14 | - | 20,700 |
| Aug 21, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.14 | 0.48% | 15,100 |
| Aug 20, 2025 | 3.99 | 4.18 | 3.98 | 4.18 | 4.12 | 12.37% | 12,800 |
| Aug 19, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.66 | -6.30% | 400 |
| Aug 15, 2025 | 4.19 | 4.19 | 3.97 | 3.97 | 3.91 | -5.25% | 1,200 |
| Aug 14, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.13 | - | 100 |
| Aug 13, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.13 | - | 100 |
| Aug 12, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.13 | - | 100 |
| Aug 11, 2025 | 4.20 | 4.20 | 4.18 | 4.19 | 4.13 | -0.24% | 600 |
| Aug 8, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.14 | 5.00% | 13,800 |
| Aug 6, 2025 | 3.91 | 4.00 | 3.91 | 4.00 | 3.94 | - | 400 |
| Jul 30, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 3.94 | 5.26% | 33,400 |
| Jul 29, 2025 | 3.69 | 3.80 | 3.69 | 3.80 | 3.74 | 2.70% | 24,900 |
| Jul 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.65 | - | 3,700 |
| Jul 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.65 | - | 5,000 |
| Jul 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.65 | - | 1,000 |
| Jul 14, 2025 | 3.69 | 3.70 | 3.69 | 3.70 | 3.65 | 3.06% | 30,000 |