Favelle Favco Berhad (KLSE:FAVCO)
Malaysia · Delayed Price · Currency is MYR 1.610
-0.010 (-0.62%)
At close: Sep 8, 2025
Favelle Favco Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.61 | 1.65 | 1.61 | 1.61 | 1.61 | - | 8,000 |
| Sep 8, 2025 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 39,700 |
| Sep 4, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 9,200 |
| Sep 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 7,500 |
| Sep 2, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 14,100 |
| Aug 29, 2025 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 23,100 |
| Aug 27, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | - | 55,800 |
| Aug 25, 2025 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -2.96% | 45,200 |
| Aug 22, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.20% | 19,900 |
| Aug 21, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | 1.21% | 21,700 |
| Aug 19, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.85% | 19,000 |
| Aug 18, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -1.82% | 33,200 |
| Aug 15, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 2.48% | 8,000 |
| Aug 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | 100 |
| Aug 13, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 25,000 |
| Aug 12, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 3.16% | 44,900 |
| Aug 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 8,600 |
| Aug 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 22,200 |
| Aug 7, 2025 | 1.61 | 1.61 | 1.52 | 1.58 | 1.58 | -1.86% | 71,100 |
| Aug 6, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 100 |
| Aug 5, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 5,000 |
| Aug 4, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.83% | 25,800 |
| 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 |