KLSE:FAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.03	0.03	0.03	0.03	0.03	-	357,400
Aug 10, 2026	0.03	0.03	0.03	0.03	0.03	-	113,000
Aug 7, 2026	0.03	0.03	0.03	0.03	0.03	-	140,500
Aug 6, 2026	0.03	0.03	0.03	0.03	0.03	-	10,000
Aug 5, 2026	0.03	0.03	0.03	0.03	0.03	-	503,200
Aug 4, 2026	0.03	0.03	0.03	0.03	0.03	-	24,700
Aug 3, 2026	0.03	0.03	0.03	0.03	0.03	-	9,100
Jul 28, 2026	0.03	0.03	0.03	0.03	0.03	-	1,000
Jul 27, 2026	0.03	0.03	0.03	0.03	0.03	-	1,400
Jul 24, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	53,800
Jul 23, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	415,600
Jul 22, 2026	0.04	0.04	0.04	0.04	0.04	-	25,000
Jul 20, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	145,800
Jul 17, 2026	0.04	0.04	0.04	0.04	0.04	-	1,583,300
Jul 14, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	165,600
Jul 13, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	1,673,200
Jul 10, 2026	0.04	0.04	0.04	0.04	0.04	-	1,600
Jul 9, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	100
Jul 8, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	1,011,100
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	-	22,000
Jul 3, 2026	0.04	0.04	0.04	0.04	0.04	-	1,179,500
Jul 2, 2026	0.04	0.04	0.04	0.04	0.04	-	1,000
Jul 1, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	576,200
Jun 30, 2026	0.03	0.04	0.03	0.04	0.04	60.00%	3,708,900
Jun 26, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	1,800,000
Jun 25, 2026	0.03	0.03	0.03	0.03	0.03	-	50,300
Jun 24, 2026	0.03	0.03	0.03	0.03	0.03	-	103,400
Jun 23, 2026	0.03	0.03	0.03	0.03	0.03	-	435,000
Jun 22, 2026	0.03	0.03	0.03	0.03	0.03	-	450,000
Jun 18, 2026	0.03	0.03	0.03	0.03	0.03	-	1,027,000
Jun 15, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	80,000
Jun 11, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	1,600
Jun 10, 2026	0.03	0.03	0.03	0.03	0.03	-	210,700
Jun 9, 2026	0.03	0.03	0.03	0.03	0.03	-	5,400
Jun 8, 2026	0.03	0.03	0.03	0.03	0.03	-	36,000
Jun 5, 2026	0.03	0.03	0.03	0.03	0.03	-	3,600
Jun 4, 2026	0.03	0.03	0.03	0.03	0.03	-	2,000
May 29, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	45,000
May 28, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	109,800
May 26, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	18,400
May 25, 2026	0.04	0.04	0.04	0.04	0.04	33.33%	1,388,800
May 22, 2026	0.03	0.03	0.03	0.03	0.03	-	228,400
May 21, 2026	0.03	0.03	0.03	0.03	0.03	-	695,900
May 20, 2026	0.03	0.03	0.03	0.03	0.03	-	1,900
May 19, 2026	0.03	0.03	0.03	0.03	0.03	-	15,000
May 18, 2026	0.03	0.03	0.03	0.03	0.03	-	126,300
May 14, 2026	0.03	0.03	0.03	0.03	0.03	-	46,000
May 13, 2026	0.03	0.03	0.03	0.03	0.03	-	148,400
May 12, 2026	0.03	0.03	0.03	0.03	0.03	-	50,000
May 11, 2026	0.03	0.03	0.03	0.03	0.03	-	224,000