FCW Holdings Berhad (KLSE:FCW)
Malaysia · Delayed Price · Currency is MYR 1.700
-0.110 (-6.08%)
At close: Oct 9, 2026
FCW Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.08% | 400 |
| Oct 7, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | 5,000 |
| Oct 6, 2026 | 1.75 | 1.84 | 1.75 | 1.83 | 1.83 | 7.02% | 105,000 |
| Oct 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 1,000 |
| Oct 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 3,100 |
| Oct 1, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 100 |
| Sep 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 1,000 |
| Sep 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | 400 |
| Sep 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 2,000 |
| Sep 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.34% | 9,600 |
| Sep 23, 2026 | 1.71 | 1.75 | 1.71 | 1.71 | 1.71 | - | 3,100 |
| Sep 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 800 |
| Sep 21, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | 3,500 |
| Sep 17, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 5,200 |
| Sep 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 300 |
| Sep 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 200 |
| Sep 11, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.30% | 1,200 |
| Sep 10, 2026 | 1.70 | 1.74 | 1.61 | 1.74 | 1.74 | -0.57% | 7,000 |
| Sep 8, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 1.16% | 5,300 |
| Sep 3, 2026 | 1.60 | 1.73 | 1.60 | 1.73 | 1.73 | -1.14% | 7,900 |
| Aug 28, 2026 | 1.65 | 1.80 | 1.65 | 1.75 | 1.75 | 9.37% | 14,100 |
| Aug 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 800 |
| Aug 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,000 |
| Aug 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 200 |
| Aug 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 100 |
| Aug 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 100 |
| Aug 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 300 |
| Aug 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 8,000 |
| Aug 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 400 |
| Aug 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 400 |
| Aug 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 500 |
| Aug 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10,200 |
| Aug 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 800 |
| Aug 6, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 2,000 |
| Aug 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 200 |
| Jul 31, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 300 |
| Jul 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10,000 |
| Jul 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,000 |
| Jul 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,400 |
| Jul 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Jul 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,400 |
| Jul 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10,000 |
| Jul 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,000 |
| Jul 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 5,800 |
| Jul 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 400 |
| Jul 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 600 |
| Jul 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 4,500 |
| Jul 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10,000 |
| Jun 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 5,000 |
| Jun 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |