Feytech Holdings Berhad (KLSE:FEYTECH)
Malaysia · Delayed Price · Currency is MYR 0.3250
+0.0050 (1.56%)
At close: Aug 22, 2025
Feytech Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -3.08% | 1,344,800 |
| Aug 22, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 622,500 |
| Aug 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 166,900 |
| Aug 20, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -2.99% | 610,900 |
| Aug 19, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 609,000 |
| Aug 18, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 6.25% | 2,764,200 |
| Aug 15, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 8.47% | 2,157,800 |
| Aug 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 383,400 |
| Aug 13, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 1,068,100 |
| Aug 12, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 173,200 |
| Aug 11, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 196,900 |
| Aug 8, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 1,226,700 |
| Aug 7, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 343,500 |
| Aug 6, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 1,006,600 |
| Aug 5, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 279,400 |
| Aug 4, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -7.46% | 1,021,400 |
| Aug 1, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 129,100 |
| Jul 31, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 3.08% | 416,200 |
| Jul 30, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -1.52% | 112,500 |
| Jul 29, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 3.13% | 267,500 |
| Jul 28, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -5.88% | 1,779,500 |
| Jul 25, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 139,700 |
| Jul 24, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -4.35% | 546,100 |
| Jul 23, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 519,700 |
| Jul 22, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.49% | 328,900 |
| Jul 21, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -6.94% | 1,750,500 |
| Jul 18, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 674,700 |
| Jul 17, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -5.33% | 691,000 |
| Jul 16, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 173,700 |
| Jul 15, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 763,700 |
| Jul 14, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 1.33% | 114,100 |
| Jul 11, 2025 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 2.74% | 1,116,500 |
| Jul 10, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 2.82% | 179,200 |
| Jul 9, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | -1.39% | 114,400 |
| Jul 8, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 133,300 |
| Jul 7, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.74% | 143,800 |
| Jul 4, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | - | 518,500 |
| Jul 3, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 4.29% | 1,130,400 |
| Jul 2, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.45% | 248,100 |
| Jul 1, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 7.81% | 736,400 |
| Jun 30, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -9.86% | 1,495,900 |
| Jun 26, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 5.97% | 573,000 |
| Jun 25, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 3.08% | 681,900 |
| Jun 24, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 8.33% | 1,125,700 |
| Jun 23, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -4.76% | 2,976,700 |
| Jun 20, 2025 | 0.35 | 0.37 | 0.31 | 0.32 | 0.32 | -10.00% | 5,381,600 |
| Jun 19, 2025 | 0.41 | 0.41 | 0.35 | 0.35 | 0.35 | -13.58% | 2,655,400 |
| Jun 18, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | - | 389,500 |
| Jun 17, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 225,800 |
| Jun 16, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -3.57% | 420,000 |