FCW Holdings Berhad (KLSE:FCW)
Malaysia · Delayed Price · Currency is MYR 1.610
0.00 (0.00%)
At close: May 19, 2026
FCW Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,200 |
| May 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 400 |
| May 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 600 |
| May 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 4,000 |
| May 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 12,000 |
| May 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,000 |
| Apr 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 800 |
| Apr 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 200 |
| Apr 22, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 6,300 |
| Apr 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,600 |
| Apr 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,600 |
| Apr 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,000 |
| Apr 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 500 |
| Apr 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,000 |
| Apr 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 700 |
| Mar 31, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,500 |
| Mar 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 900 |
| Mar 18, 2026 | 1.74 | 1.74 | 1.61 | 1.61 | 1.61 | -10.56% | 10,200 |
| Mar 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 200 |
| Mar 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,900 |
| Mar 2, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 3,300 |
| Feb 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,000 |
| Feb 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,000 |
| Feb 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 1,000 |
| Feb 9, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | -1.08% | 3,400 |
| Feb 6, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | 4,700 |
| Feb 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.45% | 1,000 |
| Feb 3, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 300 |
| Jan 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 4,000 |
| Jan 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,400 |
| Jan 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,600 |
| Jan 21, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 500 |
| Jan 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 8,800 |
| Jan 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 5,000 |
| Jan 15, 2026 | 1.74 | 1.80 | 1.74 | 1.74 | 1.74 | - | 1,800 |
| Jan 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 100 |
| Jan 7, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -1.14% | 12,000 |
| Jan 6, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | 800 |
| Jan 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 14,200 |
| Dec 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 400 |
| Dec 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 100 |
| Dec 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 6,200 |
| Dec 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,800 |
| Dec 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -10.00% | 200 |
| Dec 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 11.11% | 2,000 |
| Dec 8, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.26% | 2,000 |
| Dec 5, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 700 |
| Dec 4, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 100 |
| Dec 1, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1,400 |
| Nov 28, 2025 | 1.81 | 1.81 | 1.73 | 1.73 | 1.73 | -6.49% | 7,000 |