Feytech Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.27	0.27	0.26	0.27	0.27	1.92%	145,100
Feb 5, 2026	0.28	0.28	0.26	0.26	0.26	-7.14%	249,800
Feb 4, 2026	0.27	0.28	0.27	0.28	0.27	1.82%	336,700
Feb 3, 2026	0.27	0.28	0.27	0.28	0.27	3.77%	432,300
Jan 30, 2026	0.27	0.27	0.26	0.27	0.26	-	1,063,200
Jan 29, 2026	0.27	0.28	0.27	0.27	0.26	-1.85%	1,029,700
Jan 28, 2026	0.28	0.29	0.27	0.27	0.26	-1.82%	1,493,100
Jan 27, 2026	0.28	0.29	0.28	0.28	0.27	-	269,600
Jan 26, 2026	0.28	0.28	0.27	0.28	0.27	-1.79%	596,700
Jan 23, 2026	0.28	0.29	0.28	0.28	0.27	-	191,900
Jan 22, 2026	0.28	0.29	0.28	0.28	0.27	1.82%	463,500
Jan 21, 2026	0.28	0.28	0.27	0.28	0.27	-	177,200
Jan 20, 2026	0.28	0.28	0.27	0.28	0.27	-	151,600
Jan 19, 2026	0.29	0.29	0.27	0.28	0.27	-3.51%	823,900
Jan 16, 2026	0.29	0.29	0.28	0.29	0.28	-1.72%	460,600
Jan 15, 2026	0.29	0.29	0.28	0.29	0.28	1.75%	363,000
Jan 14, 2026	0.30	0.31	0.29	0.29	0.28	-1.72%	3,589,300
Jan 13, 2026	0.27	0.29	0.27	0.29	0.28	7.41%	5,404,400
Jan 12, 2026	0.28	0.28	0.27	0.27	0.26	-1.82%	737,200
Jan 9, 2026	0.28	0.28	0.27	0.28	0.27	-	1,320,300
Jan 8, 2026	0.28	0.28	0.27	0.28	0.27	-1.79%	970,200
Jan 7, 2026	0.29	0.29	0.28	0.28	0.27	-3.45%	1,120,600
Jan 6, 2026	0.28	0.29	0.28	0.29	0.28	1.75%	706,200
Jan 5, 2026	0.29	0.29	0.28	0.29	0.28	-1.72%	461,000
Jan 2, 2026	0.29	0.29	0.28	0.29	0.28	1.75%	291,700
Dec 31, 2025	0.29	0.30	0.28	0.29	0.28	-	1,578,700
Dec 30, 2025	0.31	0.31	0.29	0.29	0.28	-6.56%	2,095,600
Dec 29, 2025	0.31	0.32	0.30	0.31	0.30	-	698,000
Dec 26, 2025	0.31	0.31	0.30	0.31	0.30	-	527,500
Dec 24, 2025	0.31	0.31	0.30	0.31	0.30	-3.17%	728,100
Dec 23, 2025	0.32	0.33	0.32	0.32	0.31	-1.56%	768,500
Dec 22, 2025	0.33	0.34	0.32	0.32	0.31	-3.03%	1,473,800
Dec 19, 2025	0.31	0.33	0.31	0.33	0.32	8.20%	3,146,000
Dec 18, 2025	0.32	0.32	0.30	0.31	0.30	-3.17%	1,308,200
Dec 17, 2025	0.31	0.32	0.30	0.32	0.31	3.28%	1,438,600
Dec 16, 2025	0.30	0.31	0.30	0.31	0.30	3.39%	1,114,300
Dec 15, 2025	0.30	0.31	0.29	0.30	0.29	-	1,513,300
Dec 12, 2025	0.29	0.31	0.29	0.30	0.29	1.72%	1,244,300
Dec 11, 2025	0.30	0.31	0.29	0.29	0.28	-1.69%	977,700
Dec 10, 2025	0.30	0.30	0.29	0.30	0.29	-	725,200
Dec 9, 2025	0.30	0.31	0.29	0.30	0.29	-	1,423,800
Dec 8, 2025	0.31	0.32	0.29	0.30	0.29	-3.28%	1,726,800
Dec 5, 2025	0.29	0.32	0.29	0.31	0.30	5.17%	2,105,400
Dec 4, 2025	0.29	0.29	0.28	0.29	0.28	-	745,100
Dec 3, 2025	0.26	0.29	0.26	0.29	0.28	13.73%	3,346,600
Dec 2, 2025	0.25	0.26	0.25	0.26	0.25	2.00%	515,400
Dec 1, 2025	0.25	0.27	0.25	0.25	0.24	-	823,500
Nov 28, 2025	0.26	0.26	0.25	0.25	0.24	-1.96%	560,400
Nov 27, 2025	0.25	0.26	0.25	0.26	0.25	2.00%	701,500
Nov 26, 2025	0.25	0.26	0.25	0.25	0.24	-1.96%	1,290,200