Favelle Favco Berhad (KLSE:FAVCO)
Malaysia · Delayed Price · Currency is MYR 1.530
0.00 (0.00%)
At close: Oct 9, 2026
Favelle Favco Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.65 | 1.75% | 57,800 |
| Aug 14, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.62 | -0.58% | 45,500 |
| Aug 13, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.63 | -0.58% | 6,600 |
| Aug 12, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.64 | 0.58% | 4,700 |
| Aug 11, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.63 | 1.18% | 30,100 |
| Aug 10, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.61 | 0.59% | 21,400 |
| Aug 7, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.60 | - | 4,100 |
| Aug 5, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.60 | - | 7,900 |
| Aug 4, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.60 | - | 9,500 |
| Jul 31, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.60 | - | 3,300 |
| Jul 30, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.60 | 1.20% | 8,000 |
| Jul 29, 2026 | 1.73 | 1.73 | 1.63 | 1.67 | 1.58 | -3.47% | 138,600 |
| Jul 28, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.64 | -0.57% | 9,000 |
| Jul 27, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.65 | 0.58% | 21,800 |
| Jul 24, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.64 | -1.14% | 4,800 |