KLSE:FAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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