KLSE:FAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	0.05	0.05	0.04	0.04	0.04	-	110,200
Jan 9, 2026	0.04	0.05	0.04	0.04	0.04	-	577,900
Jan 8, 2026	0.04	0.05	0.04	0.04	0.04	-	1,189,600
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	558,500
Jan 6, 2026	0.03	0.04	0.03	0.04	0.04	40.00%	3,169,600
Jan 5, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	30,200
Jan 2, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	190,000
Dec 30, 2025	0.03	0.03	0.03	0.03	0.03	-16.67%	56,300
Dec 29, 2025	0.03	0.03	0.03	0.03	0.03	20.00%	220,900
Dec 26, 2025	0.03	0.03	0.03	0.03	0.03	-	130,700
Dec 24, 2025	0.03	0.03	0.03	0.03	0.03	-	20,000
Dec 23, 2025	0.03	0.03	0.03	0.03	0.03	-16.67%	181,600
Dec 22, 2025	0.03	0.03	0.03	0.03	0.03	-	551,000
Dec 19, 2025	0.03	0.03	0.03	0.03	0.03	20.00%	1,926,700
Dec 18, 2025	0.03	0.03	0.03	0.03	0.03	-	33,900
Dec 17, 2025	0.03	0.03	0.03	0.03	0.03	-	10,000
Dec 16, 2025	0.03	0.03	0.03	0.03	0.03	-	35,100
Dec 15, 2025	0.03	0.03	0.03	0.03	0.03	-	421,000
Dec 12, 2025	0.03	0.03	0.03	0.03	0.03	-	1,600
Dec 11, 2025	0.03	0.03	0.03	0.03	0.03	-	40,000