FCW Holdings Berhad (KLSE:FCW)
Malaysia · Delayed Price · Currency is MYR 1.610
0.00 (0.00%)
At close: Sep 8, 2025
FCW Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 800 |
| Sep 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,400 |
| Sep 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 800 |
| Sep 2, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,000 |
| Aug 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,300 |
| Aug 28, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | 6,700 |
| Aug 27, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 1,000 |
| Aug 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.85% | 100 |
| Aug 25, 2025 | 1.61 | 1.71 | 1.61 | 1.71 | 1.71 | 6.21% | 2,100 |
| Aug 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,800 |
| Aug 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 400 |
| Aug 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 13,100 |
| Aug 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 300 |
| Aug 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 4,200 |
| Aug 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.17% | 5,700 |
| Aug 12, 2025 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 4.35% | 103,000 |
| Aug 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 800 |
| Aug 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | 3,500 |
| Aug 7, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | - | 2,900 |
| Aug 6, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 44,000 |
| Aug 5, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | - | 2,400 |
| Aug 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 3,100 |
| 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 |