Far East Holdings Berhad (KLSE:FAREAST)
Malaysia · Delayed Price · Currency is MYR 4.100
-0.030 (-0.73%)
At close: Sep 15, 2026
Far East Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 4.13 | 4.13 | 4.10 | 4.10 | 4.10 | -0.73% | 8,400 |
| Sep 14, 2026 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | 3.25% | 5,100 |
| Sep 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% | 8,300 |
| Sep 7, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.79% | 6,500 |
| Sep 4, 2026 | 3.99 | 3.99 | 3.98 | 3.98 | 3.92 | -0.50% | 200 |
| Sep 3, 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 3.94 | 1.27% | 5,300 |
| Aug 26, 2026 | 3.80 | 3.95 | 3.72 | 3.95 | 3.89 | 1.02% | 13,700 |
| Aug 21, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.85 | 1.30% | 400 |
| Aug 19, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | - | 1,500 |
| Aug 18, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | - | 1,400 |
| Aug 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | -1.53% | 2,200 |
| Aug 13, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.86 | -0.76% | 46,200 |
| Aug 11, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.89 | 0.25% | 10,000 |
| Aug 10, 2026 | 3.85 | 3.98 | 3.85 | 3.94 | 3.88 | -1.50% | 31,000 |
| Aug 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | 3.63% | 5,000 |
| Jul 27, 2026 | 4.10 | 4.10 | 3.86 | 3.86 | 3.80 | 0.26% | 7,100 |
| Jul 24, 2026 | 3.81 | 3.90 | 3.81 | 3.85 | 3.79 | 1.32% | 1,500 |
| Jul 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.74 | -3.55% | 1,400 |
| Jul 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | -0.51% | 3,000 |
| Jul 15, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | - | 38,100 |
| Jul 14, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | -0.50% | 52,700 |
| Jul 10, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.92 | 3.11% | 24,800 |
| Jul 9, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.80 | 1.31% | 2,800 |
| Jul 8, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.75 | -0.52% | 500 |
| Jul 6, 2026 | 3.80 | 3.83 | 3.80 | 3.83 | 3.77 | 0.26% | 1,900 |
| Jul 3, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.76 | -2.05% | 50,100 |
| Jul 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | -1.27% | 1,300 |
| Jul 1, 2026 | 4.08 | 4.08 | 3.95 | 3.95 | 3.89 | 0.51% | 6,400 |
| Jun 30, 2026 | 4.18 | 4.18 | 4.08 | 4.08 | 3.87 | - | 1,600 |
| Jun 26, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 3.87 | 0.49% | 2,000 |
| Jun 24, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 3.85 | 1.00% | 200 |
| Jun 22, 2026 | 4.09 | 4.12 | 4.02 | 4.02 | 3.81 | 0.25% | 60,300 |
| Jun 19, 2026 | 4.02 | 4.02 | 4.01 | 4.01 | 3.80 | 1.01% | 17,500 |
| Jun 18, 2026 | 4.02 | 4.05 | 3.97 | 3.97 | 3.77 | -2.22% | 56,400 |
| Jun 16, 2026 | 4.05 | 4.06 | 4.02 | 4.06 | 3.85 | 1.25% | 38,300 |
| Jun 12, 2026 | 4.08 | 4.08 | 4.01 | 4.01 | 3.80 | -1.72% | 1,500 |
| Jun 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.87 | - | 1,000 |
| Jun 8, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 3.87 | -0.49% | 10,100 |
| Jun 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.89 | 2.50% | 400 |
| May 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.79 | -2.44% | 40,000 |
| May 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.89 | - | 2,100 |
| May 20, 2026 | 4.00 | 4.10 | 3.95 | 4.10 | 3.89 | 3.80% | 21,600 |
| May 18, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.75 | 1.54% | 4,400 |
| May 15, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.69 | - | 15,000 |
| May 14, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.69 | - | 15,000 |
| May 13, 2026 | 3.95 | 3.95 | 3.89 | 3.89 | 3.69 | -1.52% | 9,200 |
| May 11, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.75 | - | 1,000 |
| May 8, 2026 | 3.93 | 3.95 | 3.93 | 3.95 | 3.75 | 0.77% | 5,000 |
| May 7, 2026 | 3.93 | 3.93 | 3.92 | 3.92 | 3.72 | -0.25% | 8,000 |
| May 6, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.73 | - | 26,700 |