Far East Holdings Bhd.(MY:5029)
3.900.00 (0.00%)
MY:5029
Far East Holdings Bhd. historical prices
3.90
At close:0.00 (0.00%)
Far East Holdings Bhd. (5029) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.90 | 4.20 | 3.89 | 3.90 | 3.90 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.27% | 3,000 | 0.68 |
| Nov 09, 2026 | 3.95 | 4.10 | 3.89 | 3.95 | 3.95 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 3.95 | 4.10 | 3.89 | 3.95 | 3.95 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.47% | 100 | 0.02 |
| Nov 04, 2026 | 4.05 | 4.05 | 3.89 | 4.05 | 4.05 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 4.05 | 4.10 | 3.95 | 4.05 | 4.05 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 4.05 | 4.15 | 3.95 | 4.05 | 4.05 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 4.05 | 4.20 | 3.95 | 4.05 | 4.05 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.22% | 400 | 0.08 |
| Oct 28, 2026 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | +3.80% | 500 | 0.10 |
| Oct 27, 2026 | 3.95 | 4.10 | 3.95 | 3.95 | 3.95 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 3.90 | 4.00 | 3.90 | 3.95 | 3.95 | -3.42% | 6,200 | 1.23 |
| Oct 23, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.24% | 2,500 | 0.50 |
| Oct 22, 2026 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 0.00% | 1,900 | 0.37 |
| Oct 20, 2026 | 4.10 | 4.10 | 3.95 | 4.10 | 4.10 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | +2.50% | 1,000 | 0.20 |
| Oct 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | +2.56% | 40,000 | 8.93 |
| Oct 15, 2026 | 3.90 | 4.10 | 3.89 | 3.90 | 3.90 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 3.90 | 4.10 | 3.89 | 3.90 | 3.90 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.26% | 1,000 | 0.22 |
| Oct 12, 2026 | 3.91 | 4.10 | 3.89 | 3.91 | 3.91 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | +0.26% | 400 | 0.07 |
| Oct 08, 2026 | 3.90 | 4.10 | 3.89 | 3.90 | 3.90 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 3.90 | 4.14 | 3.90 | 3.90 | 3.90 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | 1,000 | 0.16 |
| Oct 05, 2026 | 3.98 | 4.10 | 3.88 | 3.98 | 3.98 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 3.98 | 4.00 | 3.85 | 3.98 | 3.98 | +3.38% | 37,600 | 6.50 |
| Oct 01, 2026 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | -3.75% | 5,000 | 0.87 |
| Sep 30, 2026 | 3.88 | 4.00 | 3.80 | 4.00 | 4.00 | -2.44% | 27,000 | 4.43 |
| Sep 29, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00% | 2,400 | 0.39 |
| Sep 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00% | 25,000 | 4.32 |
| Sep 25, 2026 | 4.10 | 4.14 | 3.95 | 4.10 | 4.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 4.10 | 4.14 | 3.88 | 4.10 | 4.10 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 3.95 | 4.10 | 3.95 | 4.10 | 4.10 | 0.00% | 13,000 | 2.31 |
| Sep 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00% | 14,700 | 2.72 |
| Sep 21, 2026 | 4.10 | 4.14 | 3.90 | 4.10 | 4.10 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 4.10 | 4.10 | 3.86 | 4.10 | 4.10 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 4.10 | 4.12 | 3.86 | 4.10 | 4.10 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 4.10 | 4.13 | 4.10 | 4.10 | 4.10 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 4.13 | 4.13 | 4.10 | 4.10 | 4.10 | -0.73% | 8,400 | 1.13 |
| Sep 14, 2026 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | +3.25% | 5,100 | 0.70 |
| Sep 11, 2026 | 4.00 | 4.14 | 3.81 | 4.00 | 4.00 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | +0.25% | 8,300 | 1.06 |
| Sep 09, 2026 | 3.99 | 4.20 | 3.92 | 3.99 | 3.99 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 3.99 | 4.10 | 3.83 | 3.99 | 3.99 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | +1.79% | 6,500 | 0.84 |
| Sep 04, 2026 | 3.99 | 3.99 | 3.98 | 3.98 | 3.92 | -0.48% | 200 | 0.03 |
| Sep 03, 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 3.94 | +1.26% | 5,300 | 0.68 |
