Far East Holdings Berhad (FAREAST.KL)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | - | - | - | - | - | - |
| 27 June 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 56,000 |
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | 6,000 |
| 24 June 2024 | - | - | - | - | - | - |
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | 0.06 Dividend | |||||
| 18 June 2024 | 3.70 | 3.72 | 3.70 | 3.72 | 3.66 | 8,200 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | 3.69 | 3.70 | 3.69 | 3.70 | 3.64 | 8,500 |
| 12 June 2024 | 3.68 | 3.69 | 3.68 | 3.69 | 3.63 | 20,100 |
| 11 June 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | 3,000 |
| 10 June 2024 | 3.52 | 3.52 | 3.48 | 3.50 | 3.44 | 47,800 |
| 07 June 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.46 | 12,200 |
| 06 June 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | 300 |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | 2,000 |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | 50,000 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | 10,400 |
| 23 May 2024 | 3.50 | 3.50 | 3.48 | 3.50 | 3.44 | 185,000 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.42 | 11,000 |
| 20 May 2024 | 3.48 | 3.48 | 3.46 | 3.46 | 3.40 | 60,100 |
| 17 May 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.42 | 7,000 |
| 16 May 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.42 | 5,000 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | 6,000 |
| 07 May 2024 | 3.50 | 3.50 | 3.48 | 3.50 | 3.44 | 98,100 |
| 06 May 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.42 | 29,200 |
| 03 May 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | 36,400 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | 36,400 |
| 23 Apr 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | 1,000 |
| 22 Apr 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | 5,000 |
| 19 Apr 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | 4,200 |
| 18 Apr 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | 5,000 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | 16,000 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | 5,000 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 3.50 | 3.59 | 3.50 | 3.50 | 3.44 | 51,800 |
| 03 Apr 2024 | 3.50 | 3.60 | 3.46 | 3.60 | 3.54 | 21,000 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | 9,000 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 3.58 | 3.60 | 3.56 | 3.60 | 3.54 | 35,700 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 3.60 | 3.60 | 3.58 | 3.60 | 3.54 | 30,200 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | 40,000 |
| 15 Mar 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.55 | 3,000 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | 2,000 |
| 12 Mar 2024 | 3.55 | 3.60 | 3.55 | 3.60 | 3.54 | 12,000 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | 1,000 |
| 07 Mar 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.45 | 200 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.49 | 4,000 |
| 04 Mar 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | 1,000 |
| 01 Mar 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | 7,700 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.60 | 5,000 |
| 26 Feb 2024 | 3.76 | 3.76 | 3.68 | 3.68 | 3.62 | 13,200 |
| 23 Feb 2024 | 3.66 | 3.70 | 3.66 | 3.70 | 3.64 | 15,000 |
| 22 Feb 2024 | 3.60 | 3.67 | 3.50 | 3.67 | 3.61 | 22,600 |
| 21 Feb 2024 | 3.60 | 3.70 | 3.60 | 3.70 | 3.64 | 400 |
| 20 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | 9,200 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | 2,000 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.