Far East Holdings Berhad (KLSE:FAREAST)
Malaysia · Delayed Price · Currency is MYR 4.200
+0.100 (2.44%)
At close: Jan 16, 2026
Far East Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 1,000 |
| Jan 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 14,000 |
| Jan 13, 2026 | 4.10 | 4.12 | 4.10 | 4.10 | 4.10 | - | 10,200 |
| Jan 12, 2026 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | -6.82% | 21,900 |
| Jan 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.76% | 100 |
| Jan 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | 4,000 |
| Jan 2, 2026 | 4.19 | 4.20 | 4.19 | 4.19 | 4.19 | -2.56% | 19,500 |
| Dec 30, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 6.17% | 3,000 |
| Dec 26, 2025 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | 0.50% | 5,300 |
| Dec 24, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.74% | 2,500 |
| Dec 23, 2025 | 4.13 | 4.13 | 4.06 | 4.06 | 4.06 | - | 19,100 |
| Dec 22, 2025 | 4.35 | 4.35 | 4.06 | 4.06 | 4.06 | -8.76% | 400 |
| Dec 17, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.22% | 1,000 |
| Dec 16, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | 300 |
| Dec 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 7.14% | 300 |
| Dec 12, 2025 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 1.20% | 20,000 |
| Dec 10, 2025 | 4.50 | 4.50 | 4.15 | 4.15 | 4.15 | -4.60% | 5,600 |
| Dec 8, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1,000 |
| Dec 4, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 4,600 |
| Dec 3, 2025 | 4.34 | 4.35 | 4.34 | 4.35 | 4.35 | 0.46% | 9,000 |
| Dec 1, 2025 | 4.33 | 4.33 | 4.32 | 4.33 | 4.33 | 0.93% | 300 |
| Nov 19, 2025 | 4.28 | 4.29 | 4.28 | 4.29 | 4.29 | 0.23% | 15,200 |
| Nov 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 2,600 |
| 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 |