Favelle Favco Berhad (KLSE:FAVCO)
Malaysia · Delayed Price · Currency is MYR 1.590
+0.010 (0.63%)
At close: Mar 19, 2026
Favelle Favco Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 0.63% | 4,100 |
| Mar 18, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | - | 11,600 |
| Mar 17, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | - | 13,000 |
| Mar 16, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | - | 12,000 |
| Mar 13, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 3,000 |
| Mar 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 17,000 |
| Mar 11, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 27,000 |
| Mar 10, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 1.27% | 19,000 |
| Mar 9, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 56,600 |
| Mar 6, 2026 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | - | 24,100 |
| Mar 5, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 27,600 |
| Mar 4, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | - | 40,500 |
| Mar 3, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 98,400 |
| Mar 2, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 8,600 |
| Feb 27, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 8,600 |
| Feb 26, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -1.21% | 20,500 |
| Feb 25, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.85% | 16,500 |
| Feb 24, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 105,600 |
| Feb 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | 11,900 |
| Feb 20, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 1,000 |
| Feb 19, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 36,000 |
| Feb 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 5,000 |
| Feb 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 11,000 |
| Feb 11, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 14,800 |
| Feb 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 10,000 |
| Feb 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 9,200 |
| Feb 6, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 4,700 |
| Feb 5, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 10,300 |
| Feb 4, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 58,200 |
| Feb 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | 3,300 |
| Jan 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 500 |
| Jan 29, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 53,300 |
| Jan 28, 2026 | 1.62 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | 29,800 |
| Jan 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | 3,100 |
| Jan 26, 2026 | 1.62 | 1.64 | 1.59 | 1.64 | 1.64 | - | 68,300 |
| Jan 23, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | -1.20% | 22,000 |
| Jan 22, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | - | 51,000 |
| Jan 21, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 1.84% | 1,500 |
| Jan 20, 2026 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | 57,200 |
| Jan 19, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 146,400 |
| Jan 16, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 10,100 |
| Jan 14, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.91% | 82,100 |
| Jan 13, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | 0.64% | 62,800 |
| Jan 12, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 11,700 |
| Jan 9, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 67,600 |
| Jan 7, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.92% | 11,800 |
| Jan 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | 200 |
| Jan 5, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | - | 40,300 |
| Jan 2, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 44,600 |
| Dec 31, 2025 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 336,100 |