FCW Holdings Berhad (KLSE:FCW)
Malaysia · Delayed Price · Currency is MYR 1.610
0.00 (0.00%)
At close: Jul 31, 2025
FCW Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 200 |
| Jul 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 4,200 |
| Jul 28, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,100 |
| Jul 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 400 |
| Jul 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 7,200 |
| Jul 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 200 |
| Jul 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 300 |
| Jul 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 300 |
| Jul 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,800 |
| Jul 7, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 200 |
| Jul 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,300 |
| Jul 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 600 |
| Jul 1, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 900 |
| Jun 30, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,000 |
| Jun 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 300 |
| Jun 25, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,200 |
| Jun 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,000 |
| Jun 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 10,000 |
| Jun 20, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 6,200 |
| Jun 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,000 |
| Jun 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,500 |
| Jun 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,000 |
| Jun 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,000 |
| Jun 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,000 |
| Jun 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,000 |
| Jun 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,000 |
| Jun 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,100 |
| Jun 9, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 16,000 |
| Jun 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,700 |
| May 30, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 16,000 |
| May 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 400 |
| May 28, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 400 |
| May 27, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 15,000 |
| May 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 7,000 |
| May 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 11,400 |
| May 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 300 |
| May 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,600 |
| May 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,800 |
| May 9, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,000 |
| May 7, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 200 |
| May 6, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 100 |
| May 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,000 |
| May 2, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 4,200 |
| Apr 30, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 18,900 |
| Apr 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 200 |
| Apr 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,300 |
| Apr 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,200 |
| Apr 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,000 |
| Apr 9, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 14,000 |
| Apr 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 500 |