Feytech Holdings Berhad (KLSE:FEYTECH)
Malaysia · Delayed Price · Currency is MYR 0.2150
-0.0050 (-2.27%)
At close: Jul 17, 2026
Feytech Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 415,600 |
| Jul 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 662,400 |
| Jul 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 1,350,800 |
| Jul 7, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 915,300 |
| Jul 6, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 674,700 |
| Jul 3, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 2,206,000 |
| Jul 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 1,085,000 |
| Jul 1, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,029,900 |
| Jun 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 250,800 |
| Jun 29, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 1,163,600 |
| Jun 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 1,076,900 |
| Jun 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 1,173,200 |
| Jun 24, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 7,006,400 |
| Jun 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 1,194,400 |
| Jun 22, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 3,715,100 |
| Jun 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 5,390,100 |
| Jun 18, 2026 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | -10.87% | 14,869,900 |
| Jun 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 5,573,100 |
| Jun 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,718,900 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,397,400 |
| Jun 11, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 2,015,900 |
| Jun 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 3,410,800 |
| Jun 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 1,903,900 |
| Jun 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,737,200 |
| Jun 5, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 609,400 |
| Jun 4, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 2,020,500 |
| Jun 3, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 2,846,400 |
| May 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 1,827,900 |
| May 28, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 2,402,800 |
| May 26, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 4,330,800 |
| May 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 6,099,500 |
| May 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 1,510,600 |
| May 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 5,839,800 |
| May 20, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 6.82% | 13,151,100 |
| May 19, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 890,500 |
| May 18, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 3,083,900 |
| May 15, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 929,600 |
| May 14, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 3,008,200 |
| May 13, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 1,825,500 |
| May 12, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 4,810,900 |
| May 11, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.44% | 7,953,700 |
| May 8, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 6,036,800 |
| May 7, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 6,192,500 |
| May 6, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.84% | 6,868,000 |