Far East Holdings Berhad (KLSE:FAREAST)
Malaysia · Delayed Price · Currency is MYR 3.950
+0.060 (1.54%)
At close: May 18, 2026
Far East Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.54% | 4,400 |
| May 15, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 15,000 |
| May 14, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 15,000 |
| May 13, 2026 | 3.95 | 3.95 | 3.89 | 3.89 | 3.89 | -1.52% | 9,200 |
| May 11, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 1,000 |
| May 8, 2026 | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | 0.77% | 5,000 |
| May 7, 2026 | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | -0.25% | 8,000 |
| May 6, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 26,700 |
| May 5, 2026 | 3.93 | 3.93 | 3.92 | 3.93 | 3.93 | 2.08% | 16,700 |
| May 4, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | - | 33,100 |
| Apr 29, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.53% | 20,200 |
| Apr 28, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 200 |
| Apr 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 58,000 |
| Apr 24, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 1,600 |
| Apr 23, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 11,200 |
| Apr 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 10,700 |
| Apr 20, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | - | 2,000 |
| Apr 15, 2026 | 4.11 | 4.11 | 4.00 | 4.00 | 4.00 | -2.20% | 11,000 |
| Apr 9, 2026 | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | 0.25% | 300 |
| Apr 3, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 200 |
| Apr 2, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | 1.75% | 1,100 |
| Mar 30, 2026 | 4.12 | 4.12 | 4.01 | 4.01 | 4.01 | -0.25% | 2,300 |
| Mar 19, 2026 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | -1.95% | 1,100 |
| Mar 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | 5,000 |
| Mar 17, 2026 | 4.00 | 4.18 | 4.00 | 4.18 | 4.18 | 4.50% | 3,200 |
| Mar 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 196,800 |
| Mar 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.31% | 335,000 |
| Mar 6, 2026 | 4.03 | 4.18 | 4.00 | 4.18 | 4.18 | 4.50% | 23,100 |
| Mar 5, 2026 | 4.00 | 4.01 | 3.99 | 4.00 | 4.00 | - | 10,600 |
| Mar 3, 2026 | 3.84 | 4.00 | 3.84 | 4.00 | 4.00 | 5.26% | 200,500 |
| Mar 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.47% | 400 |
| Feb 27, 2026 | 4.02 | 4.08 | 4.01 | 4.02 | 4.02 | 1.77% | 20,300 |
| Feb 6, 2026 | 4.00 | 4.00 | 3.70 | 3.95 | 3.95 | -1.25% | 17,700 |
| Feb 5, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 28,000 |
| Jan 30, 2026 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | - | 25,300 |
| Jan 27, 2026 | 4.09 | 4.10 | 4.05 | 4.05 | 4.05 | -1.22% | 19,900 |
| Jan 26, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 27,400 |
| Jan 23, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 3.70% | 1,300 |
| Jan 22, 2026 | 4.07 | 4.08 | 4.05 | 4.05 | 4.05 | 2.53% | 17,900 |
| Jan 21, 2026 | 3.91 | 3.95 | 3.91 | 3.95 | 3.95 | -5.95% | 13,200 |
| 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 |