KLSE:FAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	590,400
Mar 30, 2026	0.03	0.04	0.03	0.04	0.04	40.00%	1,491,600
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	209,800
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	31,900
Mar 25, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	300
Mar 24, 2026	0.03	0.04	0.03	0.03	0.03	-	2,194,600
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	-	10,600
Mar 18, 2026	0.03	0.03	0.03	0.03	0.03	-	1,100
Mar 17, 2026	0.03	0.03	0.03	0.03	0.03	-	100,000
Mar 16, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	163,300
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	-	3,951,300
Mar 12, 2026	0.03	0.04	0.03	0.04	0.04	40.00%	20,173,500
Mar 11, 2026	0.04	0.04	0.03	0.03	0.03	-28.57%	365,700
Mar 10, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	302,800
Mar 9, 2026	0.03	0.03	0.03	0.03	0.03	-	828,200
Mar 6, 2026	0.03	0.03	0.03	0.03	0.03	-	340,000
Mar 5, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	266,500
Mar 4, 2026	0.03	0.04	0.03	0.04	0.04	40.00%	511,300
Mar 3, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	42,700
Mar 2, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	84,300
Feb 27, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	175,700
Feb 26, 2026	0.03	0.03	0.03	0.03	0.03	-	10,200
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	-	567,700
Feb 23, 2026	0.03	0.03	0.03	0.03	0.03	-	2,918,100
Feb 20, 2026	0.03	0.03	0.03	0.03	0.03	-	1,700
Feb 19, 2026	0.03	0.03	0.03	0.03	0.03	-	700
Feb 16, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	51,600
Feb 13, 2026	0.04	0.04	0.04	0.04	0.04	-	30,000
Feb 12, 2026	0.03	0.04	0.03	0.04	0.04	-	17,600
Feb 11, 2026	0.03	0.04	0.03	0.04	0.04	-	17,100
Feb 10, 2026	0.04	0.04	0.04	0.04	0.04	-	4,000
Feb 9, 2026	0.04	0.04	0.03	0.04	0.04	-	318,800
Feb 6, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	158,800
Feb 5, 2026	0.03	0.03	0.03	0.03	0.03	-	151,500
Feb 4, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	14,000
Feb 3, 2026	0.04	0.04	0.03	0.04	0.04	-	1,385,000
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	-	20,000
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	-	128,100
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	-	42,600
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	-	77,000
Jan 26, 2026	0.04	0.04	0.04	0.04	0.04	-	260,400
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	126,300
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	-	45,400
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	-	623,300
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-	223,900
Jan 19, 2026	0.05	0.05	0.04	0.04	0.04	-	11,156,300
Jan 16, 2026	0.04	0.05	0.04	0.04	0.04	-	372,200
Jan 15, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	622,100
Jan 14, 2026	0.05	0.05	0.04	0.05	0.05	-	301,300
Jan 13, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	405,100