Favelle Favco Berhad (KLSE:FAVCO)
Malaysia · Delayed Price · Currency is MYR 1.640
-0.020 (-1.20%)
At close: Aug 1, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | -1.20% | 37,400 |
| Jul 31, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -6.74% | 35,800 |
| Jul 30, 2025 | 1.77 | 1.78 | 1.76 | 1.78 | 1.69 | 1.14% | 161,300 |
| Jul 29, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.67 | -0.56% | 51,500 |
| Jul 28, 2025 | 1.76 | 1.77 | 1.75 | 1.77 | 1.68 | - | 72,600 |
| Jul 25, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.68 | - | 25,200 |
| Jul 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.68 | - | 6,000 |
| Jul 23, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.68 | - | 4,700 |
| Jul 22, 2025 | 1.77 | 1.77 | 1.76 | 1.77 | 1.68 | - | 16,400 |
| Jul 21, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.68 | - | 25,100 |
| Jul 18, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.68 | - | 46,900 |
| Jul 17, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.68 | 0.57% | 58,700 |
| Jul 16, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.67 | -1.68% | 102,200 |
| Jul 15, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.70 | 0.56% | 12,500 |
| Jul 14, 2025 | 1.77 | 1.78 | 1.76 | 1.78 | 1.69 | 0.56% | 103,000 |
| Jul 11, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.68 | 1.14% | 70,800 |
| Jul 10, 2025 | 1.74 | 1.75 | 1.73 | 1.75 | 1.66 | - | 18,300 |
| Jul 9, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.66 | -0.57% | 84,900 |
| Jul 8, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.67 | 0.57% | 44,500 |
| Jul 7, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 1.66 | 0.57% | 54,900 |
| Jul 4, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.65 | 0.58% | 10,600 |
| Jul 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.64 | - | 20,800 |
| Jul 2, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.64 | 0.58% | 49,300 |
| Jul 1, 2025 | 1.72 | 1.74 | 1.71 | 1.72 | 1.63 | - | 63,800 |
| Jun 30, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.63 | 1.18% | 87,000 |
| Jun 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.61 | - | 11,500 |
| Jun 25, 2025 | 1.67 | 1.70 | 1.66 | 1.70 | 1.61 | 1.80% | 43,900 |
| Jun 24, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.59 | 1.83% | 70,100 |
| Jun 23, 2025 | 1.65 | 1.66 | 1.64 | 1.64 | 1.56 | -1.20% | 185,400 |
| Jun 20, 2025 | 1.66 | 1.68 | 1.66 | 1.66 | 1.58 | -1.19% | 20,800 |
| Jun 19, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.60 | - | 38,700 |
| Jun 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.60 | -2.89% | 4,200 |
| Jun 17, 2025 | 1.70 | 1.73 | 1.69 | 1.73 | 1.64 | 0.58% | 23,100 |
| Jun 16, 2025 | 1.71 | 1.72 | 1.69 | 1.72 | 1.63 | -0.58% | 91,700 |
| Jun 13, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.64 | -1.14% | 41,500 |
| Jun 12, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.66 | - | 8,400 |
| Jun 11, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.66 | - | 1,400 |
| Jun 10, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.66 | 0.57% | 61,100 |
| Jun 9, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.65 | - | 41,900 |
| Jun 6, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.65 | - | 76,000 |
| Jun 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.65 | 0.58% | 1,100 |
| Jun 4, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.64 | 1.17% | 8,500 |
| Jun 3, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.62 | - | 18,000 |
| May 30, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.62 | -2.29% | 10,100 |
| May 29, 2025 | 1.73 | 1.75 | 1.71 | 1.75 | 1.66 | 1.16% | 45,300 |
| May 28, 2025 | 1.70 | 1.73 | 1.68 | 1.73 | 1.64 | 1.76% | 66,800 |
| May 27, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.61 | -1.73% | 4,200 |
| May 26, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.64 | 0.58% | 10,300 |
| May 22, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.63 | - | 22,100 |
| May 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.63 | -0.58% | 3,500 |