Fast Energy Holdings Berhad (KLSE:FAST)
Malaysia · Delayed Price · Currency is MYR 0.0300
0.00 (0.00%)
At close: Nov 4, 2026
KLSE:FAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 119,900 |
| Nov 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 183,000 |
| Nov 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 173,000 |
| Oct 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,500 |
| Oct 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,500 |
| Oct 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 203,800 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,000 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 20,000 |
| Oct 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 216,400 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,500 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 88,200 |
| Oct 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 64,000 |
| Oct 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 614,500 |
| Oct 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 153,200 |
| Oct 8, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 32,700 |
| Oct 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 11,100 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 75,500 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 720,300 |
| Oct 2, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 665,000 |
| Oct 1, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 11,200 |
| Sep 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,822,600 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 182,600 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 100,400 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 685,000 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 250,000 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 316,100 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,013,600 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,000 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 39,100 |
| Sep 14, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 101,600 |
| Sep 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 116,200 |
| Sep 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 21,700 |
| Sep 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 525,000 |
| Sep 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 50,800 |
| Sep 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 600,100 |
| Sep 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 659,100 |
| Sep 1, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 628,200 |
| Aug 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 81,000 |
| Aug 27, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 111,200 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 300,000 |
| Aug 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 8,800 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 139,400 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 614,000 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 646,900 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 2,205,500 |
| Aug 17, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 33.33% | 4,828,800 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 2,000 |
| Aug 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 404,500 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 279,000 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 357,400 |