Far East Holdings Berhad (KLSE:FAREAST)
Malaysia · Delayed Price · Currency is MYR 4.140
-0.010 (-0.24%)
At close: Sep 12, 2025
Far East Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.67 | -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 |
| Jul 10, 2025 | 3.69 | 3.69 | 3.59 | 3.59 | 3.54 | -2.71% | 13,200 |
| Jul 9, 2025 | 3.68 | 3.69 | 3.68 | 3.69 | 3.64 | 0.27% | 17,000 |
| Jul 8, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | 0.55% | 600 |
| Jul 4, 2025 | 3.65 | 3.70 | 3.65 | 3.66 | 3.61 | 1.67% | 5,500 |
| Jul 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.55 | 1.41% | 4,600 |
| Jun 30, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.50 | - | 3,000 |
| Jun 26, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.50 | 2.01% | 8,000 |
| Jun 25, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.43 | -3.60% | 1,000 |
| Jun 24, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.47 | 0.28% | 3,000 |
| Jun 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.46 | - | 2,200 |
| Jun 20, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.46 | -0.55% | 30,000 |
| Jun 18, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.48 | 0.56% | 8,300 |
| Jun 16, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.46 | - | 2,000 |
| Jun 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.46 | 0.84% | 3,000 |
| Jun 4, 2025 | 3.55 | 3.57 | 3.55 | 3.57 | 3.43 | -0.56% | 200 |
| Jun 3, 2025 | 3.46 | 3.59 | 3.46 | 3.59 | 3.45 | - | 7,000 |
| May 30, 2025 | 3.44 | 3.59 | 3.44 | 3.59 | 3.45 | -0.28% | 7,200 |
| May 27, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.46 | - | 7,900 |
| May 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.46 | - | 10,000 |
| May 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.46 | 1.98% | 14,500 |
| Apr 24, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.39 | - | 1,400 |
| Apr 23, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.39 | -1.94% | 400 |
| Apr 11, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | 3.46 | - | 11,200 |