Favelle Favco

FVCO
🏛️ malaysia →
1.62
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.72 1.72 1.72 1.72 0.1M
2022-12-29 1.71 1.71 1.71 1.71 0.0M
2022-12-28 1.71 1.71 1.70 1.70 0.0M
2022-12-27 1.70 1.73 1.70 1.71 0.1M
2022-12-23 1.70 1.73 1.70 1.73 0.1M
2022-12-22 1.70 1.71 1.68 1.71 0.3M
2022-12-21 1.71 1.71 1.69 1.71 0.1M
2022-12-20 1.65 1.73 1.65 1.73 0.1M
2022-12-19 1.69 1.69 1.65 1.69 0.0M
2022-12-16 1.68 1.69 1.67 1.69 0.1M
2022-12-15 1.70 1.71 1.68 1.69 0.1M
2022-12-14 1.69 1.74 1.69 1.70 0.1M
2022-12-13 1.66 1.67 1.66 1.67 0.0M
2022-12-12 1.67 1.67 1.67 1.67 0.0M
2022-12-09 1.68 1.68 1.66 1.66 0.0M
2022-12-08 1.66 1.68 1.66 1.68 0.0M
2022-12-07 1.68 1.68 1.65 1.65 0.0M
2022-12-06 1.65 1.70 1.65 1.68 0.0M
2022-12-05 1.68 1.68 1.67 1.67 0.0M
2022-12-02 1.66 1.67 1.66 1.67 0.0M
2022-12-01 1.68 1.69 1.68 1.68 0.1M
2022-11-25 1.66 1.68 1.66 1.68 0.0M
2022-11-24 1.65 1.72 1.65 1.68 0.0M
2022-11-23 1.64 1.64 1.64 1.64 0.0M
2022-11-22 1.64 1.64 1.64 1.64 0.0M
2022-11-21 1.67 1.67 1.64 1.64 0.1M
2022-11-17 1.67 1.69 1.66 1.69 0.1M
2022-11-16 1.68 1.69 1.68 1.69 0.1M
2022-11-15 1.67 1.69 1.67 1.68 0.0M
2022-11-14 1.63 1.75 1.63 1.75 0.0M
2022-11-11 1.65 1.65 1.65 1.65 0.0M
2022-11-10 1.65 1.66 1.65 1.66 0.1M
2022-11-09 1.62 1.65 1.62 1.65 0.0M
2022-11-08 1.63 1.63 1.61 1.62 0.0M
2022-11-07 1.63 1.63 1.63 1.63 0.0M
2022-11-03 1.64 1.64 1.63 1.63 0.0M
2022-11-02 1.62 1.66 1.62 1.65 0.1M
2022-11-01 1.63 1.63 1.62 1.63 0.0M
2022-10-31 1.60 1.63 1.60 1.63 0.0M
2022-10-28 1.61 1.62 1.61 1.61 0.0M
2022-10-27 1.59 1.62 1.59 1.62 0.0M
2022-10-26 1.58 1.62 1.58 1.59 0.0M
2022-10-25 1.58 1.58 1.58 1.58 0.0M
2022-10-21 1.58 1.58 1.58 1.58 0.0M
2022-10-20 1.58 1.58 1.58 1.58 0.0M
2022-10-19 1.57 1.60 1.57 1.60 0.1M
2022-10-18 1.59 1.60 1.57 1.59 0.0M
2022-10-14 1.58 1.58 1.56 1.56 0.0M
2022-10-13 1.59 1.62 1.59 1.60 0.3M
2022-10-12 1.61 1.61 1.59 1.59 0.3M
2022-10-11 1.58 1.58 1.57 1.58 0.4M
2022-10-07 1.58 1.59 1.58 1.58 0.0M
2022-10-06 1.59 1.59 1.58 1.58 0.0M
2022-10-05 1.58 1.59 1.58 1.59 0.0M
2022-10-04 1.58 1.58 1.56 1.58 0.1M
2022-10-03 1.56 1.56 1.55 1.56 0.0M
2022-09-30 1.57 1.59 1.55 1.55 0.0M
2022-09-29 1.56 1.57 1.56 1.57 0.0M
2022-09-28 1.57 1.57 1.56 1.56 0.0M
2022-09-27 1.56 1.58 1.56 1.57 0.1M
2022-09-26 1.57 1.57 1.55 1.56 0.2M
2022-09-23 1.57 1.59 1.57 1.59 0.1M
2022-09-22 1.57 1.60 1.57 1.58 0.3M
2022-09-21 1.58 1.59 1.58 1.59 0.1M
2022-09-20 1.59 1.59 1.58 1.58 0.1M
2022-09-19 1.60 1.60 1.59 1.59 0.0M
2022-09-15 1.59 1.61 1.59 1.61 0.1M
2022-09-14 1.60 1.60 1.59 1.60 0.0M
2022-09-13 1.62 1.62 1.59 1.61 0.1M
2022-09-12 1.64 1.65 1.62 1.62 0.1M
2022-09-09 1.62 1.63 1.62 1.63 0.1M
2022-09-08 1.61 1.64 1.61 1.64 0.1M
2022-09-07 1.63 1.64 1.61 1.61 0.0M
2022-09-06 1.63 1.65 1.61 1.64 0.1M
2022-09-05 1.61 1.65 1.50 1.65 0.1M
2022-09-02 1.76 1.78 1.76 1.76 0.1M
2022-09-01 1.78 1.78 1.76 1.76 0.1M
2022-08-30 1.78 1.78 1.78 1.78 0.0M
2022-08-29 1.78 1.79 1.74 1.79 0.2M
2022-08-26 1.78 1.79 1.78 1.78 0.3M
2022-08-25 1.78 1.79 1.78 1.78 0.0M
2022-08-24 1.79 1.79 1.78 1.78 0.0M
2022-08-23 1.76 1.78 1.75 1.78 0.0M
2022-08-22 1.76 1.79 1.76 1.76 0.0M
2022-08-19 1.76 1.77 1.75 1.75 0.0M
2022-08-18 1.77 1.78 1.76 1.76 0.1M
2022-08-17 1.75 1.79 1.75 1.77 0.1M
2022-08-16 1.74 1.75 1.74 1.75 0.1M
2022-08-15 1.77 1.77 1.74 1.74 0.1M
2022-08-12 1.72 1.77 1.71 1.77 0.1M
2022-08-11 1.70 1.75 1.70 1.75 0.0M
2022-08-10 1.70 1.71 1.70 1.70 0.1M
2022-08-09 1.70 1.70 1.69 1.70 0.1M
2022-08-08 1.70 1.70 1.69 1.70 0.1M
2022-08-05 1.70 1.70 1.69 1.70 0.0M
2022-08-04 1.70 1.70 1.68 1.70 0.1M
2022-08-03 1.70 1.70 1.69 1.70 0.1M
2022-08-02 1.71 1.71 1.69 1.69 0.0M
2022-08-01 1.70 1.71 1.69 1.69 0.1M
2022-07-29 1.71 1.71 1.70 1.70 0.1M
2022-07-28 1.70 1.71 1.67 1.71 0.2M
2022-07-27 1.72 1.72 1.71 1.71 0.1M
2022-07-26 1.72 1.72 1.71 1.71 0.1M
2022-07-25 1.72 1.75 1.72 1.72 0.1M
2022-07-22 1.71 1.72 1.70 1.72 0.0M
2022-07-21 1.70 1.72 1.70 1.70 0.1M
2022-07-20 1.72 1.72 1.70 1.70 0.1M
2022-07-19 1.69 1.71 1.69 1.70 0.0M
2022-07-18 1.70 1.70 1.68 1.68 0.0M
2022-07-15 1.69 1.71 1.68 1.68 0.1M
2022-07-14 1.70 1.70 1.68 1.69 0.0M
2022-07-13 1.70 1.71 1.68 1.70 0.1M
2022-07-12 1.71 1.71 1.70 1.70 0.0M
2022-07-08 1.72 1.73 1.71 1.71 0.0M
2022-07-07 1.71 1.72 1.70 1.71 0.0M
2022-07-06 1.72 1.72 1.71 1.71 0.1M
2022-07-05 1.72 1.73 1.72 1.72 0.0M
2022-07-04 1.74 1.75 1.72 1.72 0.1M
2022-07-01 1.72 1.72 1.71 1.72 0.0M
2022-06-30 1.72 1.73 1.70 1.71 0.1M
2022-06-29 1.72 1.75 1.72 1.72 0.0M
2022-06-28 1.71 1.75 1.71 1.72 0.1M
2022-06-27 1.73 1.73 1.71 1.71 0.1M
2022-06-24 1.75 1.75 1.70 1.71 0.1M
2022-06-23 1.75 1.78 1.71 1.75 0.1M
2022-06-22 1.70 1.72 1.70 1.70 0.0M
2022-06-21 1.64 1.70 1.64 1.70 0.1M
2022-06-20 1.70 1.70 1.64 1.64 0.1M
2022-06-17 1.77 1.77 1.70 1.70 0.1M
2022-06-16 1.75 1.80 1.75 1.77 0.0M
2022-06-15 1.77 1.78 1.76 1.77 0.0M
2022-06-14 1.78 1.80 1.77 1.78 0.0M
2022-06-13 1.80 1.80 1.76 1.76 0.2M
2022-06-10 1.81 1.82 1.80 1.80 0.1M
2022-06-09 1.83 1.84 1.80 1.80 0.1M
2022-06-08 1.85 1.85 1.80 1.81 0.1M
2022-06-07 1.84 1.85 1.80 1.85 0.2M
2022-06-03 1.82 1.86 1.79 1.84 0.1M
2022-06-02 1.82 1.86 1.82 1.84 0.2M
2022-06-01 1.79 1.83 1.77 1.82 0.1M
2022-05-31 1.83 1.86 1.79 1.80 0.3M
2022-05-30 1.91 1.91 1.83 1.83 0.3M
2022-05-27 2.06 2.06 1.85 1.94 1.6M
2022-05-26 2.18 2.18 2.08 2.09 0.7M
2022-05-25 2.36 2.36 2.11 2.19 0.9M
2022-05-24 3.24 3.30 3.24 3.25 1.6M
2022-05-23 3.22 3.25 3.22 3.24 0.9M
2022-05-20 3.23 3.24 3.19 3.22 0.9M
2022-05-19 3.26 3.27 3.25 3.25 0.5M
2022-05-18 3.25 3.27 3.25 3.26 0.4M
2022-05-17 3.26 3.27 3.25 3.25 0.4M
2022-05-13 3.25 3.27 3.24 3.26 0.6M
2022-05-12 3.28 3.29 3.25 3.25 0.8M
2022-05-11 3.25 3.29 3.24 3.28 0.9M
2022-05-10 3.26 3.27 3.22 3.24 0.8M
2022-05-09 3.23 3.30 3.20 3.26 2.3M
2022-05-06 3.06 3.28 3.06 3.17 4.3M
2022-05-05 2.58 2.60 2.58 2.58 0.1M
2022-04-29 2.56 2.58 2.55 2.58 0.1M
2022-04-28 2.53 2.54 2.52 2.53 0.0M
2022-04-27 2.54 2.54 2.54 2.54 0.0M
2022-04-26 2.53 2.53 2.51 2.53 0.0M
2022-04-25 2.53 2.53 2.51 2.51 0.1M
2022-04-22 2.55 2.56 2.52 2.55 0.0M
2022-04-21 2.58 2.60 2.53 2.55 0.1M
2022-04-20 2.58 2.58 2.57 2.58 0.0M
2022-04-18 2.59 2.59 2.45 2.58 0.1M
2022-04-15 2.59 2.60 2.55 2.55 0.1M
2022-04-14 2.54 2.54 2.50 2.54 0.1M
2022-04-13 2.60 2.60 2.51 2.54 0.2M
2022-04-12 2.64 2.64 2.64 2.64 0.0M
2022-04-11 2.68 2.68 2.60 2.65 0.0M
2022-04-08 2.68 2.68 2.60 2.68 0.0M
2022-04-07 2.68 2.69 2.68 2.69 0.0M
2022-04-06 2.68 2.69 2.68 2.69 0.0M
2022-04-05 2.74 2.74 2.68 2.68 0.1M
2022-04-04 2.71 2.74 2.71 2.74 0.0M
2022-04-01 2.73 2.73 2.72 2.73 0.1M
2022-03-31 2.74 2.74 2.72 2.74 0.1M
2022-03-30 2.72 2.75 2.71 2.74 0.1M
2022-03-29 2.68 2.74 2.68 2.70 0.1M
2022-03-28 2.67 2.70 2.67 2.69 0.2M
2022-03-25 2.68 2.73 2.66 2.73 0.3M
2022-03-24 2.73 2.78 2.70 2.71 0.2M
2022-03-23 2.71 2.73 2.68 2.73 0.6M
2022-03-22 2.67 2.72 2.67 2.69 0.4M
2022-03-21 2.69 2.69 2.66 2.67 0.5M
2022-03-18 2.67 2.74 2.65 2.68 0.3M
2022-03-17 2.67 2.68 2.67 2.67 0.3M
2022-03-16 2.63 2.69 2.63 2.66 0.1M
2022-03-15 2.65 2.66 2.62 2.65 0.3M
2022-03-14 2.67 2.74 2.61 2.74 0.3M
2022-03-11 2.63 2.74 2.61 2.67 0.4M
2022-03-10 2.59 2.68 2.57 2.65 0.3M
2022-03-09 2.64 2.67 2.57 2.62 0.4M
2022-03-08 2.62 2.65 2.61 2.64 0.5M
2022-03-07 2.75 2.75 2.65 2.68 0.4M
2022-03-04 2.70 2.75 2.68 2.74 0.2M
2022-03-03 2.69 2.73 2.68 2.72 0.2M
2022-03-02 2.61 2.68 2.61 2.68 0.2M
2022-03-01 2.57 2.63 2.56 2.61 0.1M
2022-02-28 2.60 2.63 2.56 2.61 0.2M
2022-02-25 2.64 2.68 2.64 2.66 0.1M
2022-02-24 2.64 2.65 2.56 2.65 0.1M
2022-02-23 2.60 2.65 2.59 2.64 0.2M
2022-02-22 2.57 2.60 2.55 2.60 0.1M
2022-02-21 2.52 2.58 2.51 2.56 0.3M
2022-02-18 2.51 2.57 2.50 2.54 0.7M
2022-02-17 2.50 2.53 2.48 2.51 0.0M
2022-02-16 2.55 2.55 2.50 2.53 0.0M
2022-02-15 2.49 2.54 2.49 2.53 0.4M
2022-02-14 2.48 2.51 2.48 2.50 0.3M
2022-02-11 2.48 2.48 2.47 2.48 0.0M
2022-02-10 2.46 2.49 2.46 2.46 0.2M
2022-02-09 2.49 2.49 2.45 2.46 0.3M
2022-02-08 2.47 2.48 2.44 2.47 0.5M
2022-02-07 2.45 2.47 2.44 2.47 0.2M
2022-02-04 2.41 2.47 2.41 2.44 0.1M
2022-02-03 2.35 2.41 2.33 2.41 0.0M
2022-01-31 2.38 2.38 2.38 2.38 0.0M
2022-01-28 2.35 2.39 2.35 2.39 0.0M
2022-01-27 2.30 2.35 2.30 2.35 0.0M
2022-01-26 2.38 2.42 2.37 2.37 0.0M
2022-01-25 2.34 2.35 2.34 2.35 0.0M
2022-01-24 2.33 2.35 2.33 2.35 0.0M
2022-01-21 2.39 2.39 2.35 2.35 0.0M
2022-01-20 2.38 2.39 2.38 2.39 0.0M
2022-01-19 2.36 2.41 2.36 2.36 0.0M
2022-01-17 2.43 2.44 2.35 2.36 0.1M
2022-01-14 2.45 2.45 2.45 2.45 0.1M
2022-01-13 2.46 2.46 2.45 2.45 0.0M
2022-01-12 2.45 2.45 2.45 2.45 0.1M
2022-01-11 2.44 2.45 2.44 2.45 0.1M
2022-01-10 2.44 2.44 2.44 2.44 0.0M
2022-01-07 2.45 2.46 2.44 2.44 0.1M
2022-01-06 2.45 2.46 2.43 2.43 0.0M
2022-01-05 2.45 2.45 2.45 2.45 0.0M
2022-01-04 2.42 2.45 2.42 2.44 0.1M
2022-01-03 2.40 2.40 2.40 2.40 0.0M