Favelle Favco Berhad (KLSE:FAVCO)
Malaysia · Delayed Price · Currency is MYR 1.720
+0.020 (1.18%)
At close: Aug 11, 2026
Favelle Favco Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 21,400 |
| Aug 7, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 4,100 |
| Aug 5, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 7,900 |
| Aug 4, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 9,500 |
| Jul 31, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 3,300 |
| Jul 30, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 1.20% | 8,000 |
| Jul 29, 2026 | 1.73 | 1.73 | 1.63 | 1.67 | 1.67 | -3.47% | 138,600 |
| Jul 28, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -0.57% | 9,000 |
| Jul 27, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 0.58% | 21,800 |
| Jul 24, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -1.14% | 4,800 |
| Jul 23, 2026 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | 2.34% | 117,800 |
| Jul 22, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -1.16% | 12,600 |
| Jul 21, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 42,800 |
| Jul 20, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | 33,500 |
| Jul 17, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.78% | 29,200 |
| Jul 16, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 15,200 |
| Jul 15, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 52,500 |
| Jul 14, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | - | 13,000 |
| Jul 13, 2026 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | 0.60% | 22,800 |
| Jul 10, 2026 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -1.18% | 14,000 |
| Jul 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 4,700 |
| Jul 8, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 29,600 |
| Jul 7, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 48,700 |
| Jul 6, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 1.17% | 40,700 |
| Jul 3, 2026 | 1.72 | 1.74 | 1.68 | 1.71 | 1.71 | 0.59% | 222,200 |
| Jul 2, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 2.41% | 119,100 |
| Jul 1, 2026 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | 0.61% | 38,000 |
| Jun 30, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.23% | 25,400 |
| Jun 29, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -2.40% | 21,800 |
| Jun 26, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 20,000 |
| Jun 25, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1,000 |
| Jun 24, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 0.60% | 7,200 |
| Jun 23, 2026 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | - | 53,100 |
| Jun 22, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | - | 16,600 |
| Jun 19, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.84% | 44,600 |
| Jun 18, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 11,600 |
| Jun 16, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 1.23% | 10,000 |
| Jun 15, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | - | 102,400 |
| Jun 12, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 87,100 |
| Jun 11, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | - | 9,900 |
| Jun 10, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 2.52% | 10,100 |
| Jun 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 5,500 |
| Jun 8, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 24,800 |
| Jun 5, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 131,100 |
| Jun 4, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | - | 36,300 |
| Jun 3, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 23,000 |
| May 29, 2026 | 1.62 | 1.67 | 1.61 | 1.65 | 1.65 | 1.85% | 124,400 |
| May 28, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 48,800 |
| May 26, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 3,900 |
| May 25, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 12,900 |