Favelle Favco Berhad (KLSE:FAVCO)
Malaysia · Delayed Price · Currency is MYR 1.630
+0.010 (0.62%)
At close: Oct 27, 2025
Favelle Favco Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 1,100 |
| Oct 24, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 2,000 |
| Oct 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 8,200 |
| Oct 22, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 4,000 |
| Oct 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 3,000 |
| Oct 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 6,000 |
| Oct 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,000 |
| Oct 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 100 |
| Oct 14, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 25,100 |
| Oct 9, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | - | 12,000 |
| Oct 8, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 23,000 |
| Oct 7, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 27,900 |
| Oct 6, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 10,400 |
| Oct 3, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | - | 79,500 |
| Oct 2, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 26,800 |
| Oct 1, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 3,000 |
| Sep 30, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 26,400 |
| Sep 29, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 3,000 |
| Sep 26, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 45,000 |
| Sep 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 15,000 |
| Sep 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 2,500 |
| Sep 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 10,000 |
| Sep 22, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 87,200 |
| Sep 19, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | 1,000 |
| Sep 17, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.50% | 52,500 |
| Sep 12, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 16,000 |
| Sep 10, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 6,500 |
| 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 |