Feytech Holdings Berhad (KLSE:FEYTECH)
Malaysia · Delayed Price · Currency is MYR 0.2300
-0.0050 (-2.13%)
At close: Sep 23, 2026
Feytech Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 602,100 |
| Sep 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 771,800 |
| Sep 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 52,500 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 458,200 |
| Sep 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 583,100 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 1,489,600 |
| Sep 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 1,564,600 |
| Sep 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 165,100 |
| Sep 10, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 343,700 |
| Sep 9, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,098,500 |
| Sep 8, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 1,690,500 |
| Sep 7, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 51,600 |
| Sep 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 1,047,900 |
| Sep 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 997,500 |
| Sep 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 1,075,700 |
| Sep 1, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 1,659,900 |
| Aug 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 2,002,300 |
| Aug 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 1,715,100 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.00% | 6,286,300 |
| Aug 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 2,937,200 |
| Aug 21, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 2,120,400 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 466,400 |
| Aug 19, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 4,517,700 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 1,657,400 |
| Aug 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 509,300 |
| Aug 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 1,757,300 |
| Aug 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,092,800 |
| Aug 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,578,600 |
| Aug 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,091,000 |
| Aug 10, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 2,949,500 |
| Aug 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 793,600 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 877,600 |
| Aug 5, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,621,700 |
| Aug 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 1,979,000 |
| Aug 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 425,000 |
| Jul 31, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 1,357,400 |
| Jul 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 546,200 |
| Jul 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 161,400 |
| Jul 28, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 769,700 |
| Jul 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 402,100 |
| Jul 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,986,100 |
| Jul 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 3,279,200 |
| Jul 22, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 607,400 |
| Jul 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 351,200 |
| Jul 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 220,000 |
| Jul 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 771,400 |
| Jul 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 522,600 |
| Jul 15, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 780,000 |
| Jul 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 186,600 |
| Jul 13, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 590,900 |