Favelle Favco Bhd.(MY:7229)
RM1.55+0.05 (+3.33%)
MY:7229
Favelle Favco Bhd. historical prices
RM1.55
At close:+0.05 (+3.33%)
Favelle Favco Bhd. (7229) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | +3.33% | 23,800 | 1.06 |
| Nov 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 7,500 | 0.33 |
| Nov 09, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | +2.68% | 35,000 | 1.56 |
| Nov 05, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | +0.68% | 3,000 | 0.13 |
| Nov 04, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 8,900 | 0.39 |
| Nov 03, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 31,000 | 1.40 |
| Nov 02, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 0.00% | 11,000 | 0.50 |
| Oct 30, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | +0.68% | 11,300 | 0.51 |
| Oct 29, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 43,100 | 2.01 |
| Oct 28, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | +0.68% | 22,300 | 1.06 |
| Oct 27, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 19,300 | 0.92 |
| Oct 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | +1.35% | 3,500 | 0.15 |
| Oct 23, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 4,400 | 0.19 |
| Oct 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | +0.67% | 4,000 | 0.17 |
| Oct 21, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | +0.68% | 14,300 | 0.61 |
| Oct 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 2,000 | 0.08 |
| Oct 19, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.67% | 42,000 | 1.70 |
| Oct 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 3,100 | 0.12 |
| Oct 15, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 17,000 | 0.67 |
| Oct 14, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.00% | 23,700 | 0.92 |
| Oct 13, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.66% | 45,400 | 1.80 |
| Oct 12, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | 14,400 | 0.56 |
| Oct 09, 2026 | 1.51 | 1.55 | 1.50 | 1.53 | 1.53 | 0.00% | 21,900 | 0.85 |
| Oct 08, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | 0.00% | 3,600 | 0.14 |
| Oct 07, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 4,200 | 0.16 |
| Oct 06, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 14,000 | 0.54 |
| Oct 05, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.21% | 6,600 | 0.25 |
| Oct 02, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | +1.23% | 15,000 | 0.56 |
| Oct 01, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 0.00% | 16,500 | 0.61 |
| Sep 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00% | 3,500 | 0.11 |
| Sep 29, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.21% | 37,200 | 1.16 |
| Sep 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | +1.23% | 21,600 | 0.67 |
| Sep 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00% | 2,400 | 0.07 |
| Sep 24, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.21% | 18,900 | 0.58 |
| Sep 23, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 0.00% | 20,200 | 0.62 |
| Sep 22, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 2,000 | 0.06 |
| Sep 21, 2026 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | +1.22% | 10,200 | 0.30 |
| Sep 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.00% | 5,000 | 0.15 |
| Sep 16, 2026 | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | +0.65% | 13,500 | 0.39 |
| Sep 14, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.45% | 65,900 | 1.98 |
| Sep 11, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | +1.27% | 6,600 | 0.20 |
| Sep 10, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 50,500 | 1.48 |
| Sep 09, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | +1.86% | 55,800 | 1.61 |
| Sep 08, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.00% | 16,299 | 0.47 |
| Sep 07, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | +1.96% | 5,500 | 0.16 |
| Sep 04, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 62,600 | 1.86 |
| Sep 03, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -0.65% | 88,300 | 2.70 |
