Fast Energy Holdings Berhad (KLSE:FAST)
Malaysia · Delayed Price · Currency is MYR 0.0300
0.00 (0.00%)
At close: Apr 29, 2026
KLSE:FAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 125,400 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,300 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 800 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 61,300 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 391,900 |
| Apr 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 107,400 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 35,100 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,600 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,600 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,000 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 400,000 |
| Apr 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 48,000 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 193,100 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 5,000 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 573,900 |
| Apr 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,000 |
| Apr 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 100,200 |
| Apr 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 200,600 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 4,200 |
| 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 |