Favelle Favco Berhad (KLSE:FAVCO)
Malaysia · Delayed Price · Currency is MYR 1.670
-0.010 (-0.60%)
At close: May 19, 2026
Favelle Favco Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 12,200 |
| May 18, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 9,600 |
| May 15, 2026 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | 1.19% | 60,500 |
| May 14, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 3,600 |
| May 13, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | - | 11,000 |
| May 12, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 2,900 |
| May 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | 7,400 |
| May 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 1,700 |
| May 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,000 |
| May 6, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 17,700 |
| May 5, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 4,100 |
| May 4, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | 6,000 |
| Apr 30, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.78% | 29,100 |
| Apr 29, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 19,600 |
| Apr 28, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 10,200 |
| Apr 27, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -1.18% | 7,100 |
| Apr 24, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 1.80% | 104,600 |
| Apr 23, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 1.21% | 30,200 |
| Apr 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | 12,000 |
| Apr 21, 2026 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | 33,400 |
| Apr 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 14,100 |
| Apr 17, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 7,300 |
| Apr 16, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -0.62% | 43,800 |
| Apr 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 4,500 |
| Apr 14, 2026 | 1.61 | 1.65 | 1.61 | 1.61 | 1.61 | 0.63% | 20,500 |
| Apr 13, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 15,500 |
| Apr 10, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 22,500 |
| Apr 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 40,100 |
| Apr 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10,100 |
| Apr 7, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 8,100 |
| Apr 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 100 |
| Apr 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | 12,000 |
| Apr 2, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 5,100 |
| Apr 1, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | - | 10,300 |
| Mar 31, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 12,000 |
| Mar 27, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | - | 8,500 |
| Mar 26, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | - | 24,000 |
| Mar 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 2,000 |
| Mar 24, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 7,100 |
| Mar 19, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 0.63% | 4,100 |
| Mar 18, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | - | 11,600 |
| Mar 17, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | - | 13,000 |
| Mar 16, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | - | 12,000 |
| Mar 13, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 3,000 |
| Mar 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 17,000 |
| Mar 11, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 27,000 |
| Mar 10, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 1.27% | 19,000 |
| Mar 9, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 56,600 |
| Mar 6, 2026 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | - | 24,100 |
| Mar 5, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 27,600 |