Far East Holdings Berhad (KLSE:FAREAST)
Malaysia · Delayed Price · Currency is MYR 3.940
0.00 (0.00%)
At close: Jul 16, 2026
Far East Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | 3,000 |
| Jul 15, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 38,100 |
| Jul 14, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | 52,700 |
| Jul 10, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 3.11% | 24,800 |
| Jul 9, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | 1.31% | 2,800 |
| Jul 8, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.52% | 500 |
| Jul 6, 2026 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | 0.26% | 1,900 |
| Jul 3, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | -2.05% | 50,100 |
| Jul 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.27% | 1,300 |
| Jul 1, 2026 | 4.08 | 4.08 | 3.95 | 3.95 | 3.95 | 0.51% | 6,400 |
| Jun 30, 2026 | 4.18 | 4.18 | 4.08 | 4.08 | 3.93 | - | 1,600 |
| Jun 26, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 3.93 | 0.49% | 2,000 |
| Jun 24, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 3.91 | 1.00% | 200 |
| Jun 22, 2026 | 4.09 | 4.12 | 4.02 | 4.02 | 3.87 | 0.25% | 60,300 |
| Jun 19, 2026 | 4.02 | 4.02 | 4.01 | 4.01 | 3.86 | 1.01% | 17,500 |
| Jun 18, 2026 | 4.02 | 4.05 | 3.97 | 3.97 | 3.82 | -2.22% | 56,400 |
| Jun 16, 2026 | 4.05 | 4.06 | 4.02 | 4.06 | 3.91 | 1.25% | 38,300 |
| Jun 12, 2026 | 4.08 | 4.08 | 4.01 | 4.01 | 3.86 | -1.72% | 1,500 |
| Jun 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.93 | - | 1,000 |
| Jun 8, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 3.93 | -0.49% | 10,100 |
| Jun 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.95 | 2.50% | 400 |
| May 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.85 | -2.44% | 40,000 |
| May 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.95 | - | 2,100 |
| May 20, 2026 | 4.00 | 4.10 | 3.95 | 4.10 | 3.95 | 3.80% | 21,600 |
| May 18, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.80 | 1.54% | 4,400 |
| May 15, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.75 | - | 15,000 |
| May 14, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.75 | - | 15,000 |
| May 13, 2026 | 3.95 | 3.95 | 3.89 | 3.89 | 3.75 | -1.52% | 9,200 |
| May 11, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.80 | - | 1,000 |
| May 8, 2026 | 3.93 | 3.95 | 3.93 | 3.95 | 3.80 | 0.77% | 5,000 |
| May 7, 2026 | 3.93 | 3.93 | 3.92 | 3.92 | 3.78 | -0.25% | 8,000 |
| May 6, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.79 | - | 26,700 |
| May 5, 2026 | 3.93 | 3.93 | 3.92 | 3.93 | 3.79 | 2.08% | 16,700 |
| May 4, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.71 | - | 33,100 |
| Apr 29, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.71 | -2.53% | 20,200 |
| Apr 28, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.80 | - | 200 |
| Apr 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.80 | - | 58,000 |
| Apr 24, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.80 | - | 1,600 |
| Apr 23, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.80 | -1.25% | 11,200 |
| Apr 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.85 | - | 10,700 |
| Apr 20, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 3.85 | - | 2,000 |
| Apr 15, 2026 | 4.11 | 4.11 | 4.00 | 4.00 | 3.85 | -2.20% | 11,000 |
| Apr 9, 2026 | 4.11 | 4.11 | 4.09 | 4.09 | 3.94 | 0.25% | 300 |
| Apr 3, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.93 | - | 200 |
| Apr 2, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 3.93 | 1.75% | 1,100 |
| Mar 30, 2026 | 4.12 | 4.12 | 4.01 | 4.01 | 3.86 | -0.25% | 2,300 |
| Mar 19, 2026 | 3.90 | 4.02 | 3.90 | 4.02 | 3.87 | -1.95% | 1,100 |
| Mar 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.95 | -1.91% | 5,000 |
| Mar 17, 2026 | 4.00 | 4.18 | 4.00 | 4.18 | 4.03 | 4.50% | 3,200 |
| Mar 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.85 | - | 196,800 |