Favelle Favco Berhad (KLSE:FAVCO)
Malaysia · Delayed Price · Currency is MYR 1.480
+0.010 (0.68%)
At close: Oct 30, 2026
Favelle Favco Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | 0.68% | 11,300 |
| Oct 29, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 43,100 |
| Oct 28, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 22,300 |
| Oct 27, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 19,300 |
| Oct 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 3,500 |
| Oct 23, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 4,400 |
| Oct 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 4,000 |
| Oct 21, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 0.68% | 14,300 |
| Oct 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 2,000 |
| Oct 19, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.67% | 42,000 |
| Oct 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3,100 |
| Oct 15, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 17,000 |
| Oct 14, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 23,700 |
| Oct 13, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.66% | 45,400 |
| Oct 12, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | 14,400 |
| Oct 9, 2026 | 1.51 | 1.55 | 1.50 | 1.53 | 1.53 | - | 21,900 |
| Oct 8, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | - | 3,600 |
| Oct 7, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 4,200 |
| Oct 6, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 14,000 |
| Oct 5, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 6,600 |
| Oct 2, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 1.29% | 15,000 |
| Oct 1, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | - | 16,500 |
| Sep 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 3,500 |
| Sep 29, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 37,200 |
| Sep 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 21,600 |
| Sep 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2,400 |
| Sep 24, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | 18,900 |
| Sep 23, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | - | 20,200 |
| Sep 22, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 2,000 |
| Sep 18, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 10,200 |
| Sep 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 5,000 |
| Sep 15, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 0.65% | 13,500 |
| Sep 14, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 65,900 |
| Sep 11, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 1.27% | 6,600 |
| Sep 10, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 50,500 |
| Sep 9, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 55,800 |
| Sep 8, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 16,300 |
| Sep 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | 5,500 |
| Sep 4, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 62,600 |
| Sep 3, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -0.65% | 88,300 |
| Sep 2, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.90% | 15,900 |
| Sep 1, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | - | 17,800 |
| Aug 28, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 20,000 |
| Aug 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 26,000 |
| Aug 26, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 37,800 |
| Aug 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 30,400 |
| Aug 21, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 26,200 |
| Aug 20, 2026 | 1.63 | 1.63 | 1.57 | 1.60 | 1.60 | -1.23% | 63,200 |
| Aug 19, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.62 | -0.58% | 106,400 |
| Aug 18, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.63 | -1.15% | 35,600 |