Bursa Malaysia · 7229 · stock

Favelle Favco Berhad (7229) stock price history

Every Bursa Malaysia trading session of Favelle Favco Berhad from Aug 15, 2006 to Sep 28, 2026: 4,966 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 7229 data, free keyYear by year table

7229 adjusted close, 2006 to 2026

7229Favelle Favco Berhad
MYR 1.57+1.7% over one year
2010201520202025
MYR 2.64
All time high, 2022
MYR 1.67
52 week high, MYR 1.42 low
4,966
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

7229 key facts

  • Favelle Favco Berhad (7229) closed at MYR 1.57 on Sep 28, 2026 on Bursa Malaysia.
  • 7229's all time high close is MYR 2.64, set on May 11, 2022; its all time low close is MYR 0.2480 on Jan 12, 2009.
  • 7229's 52 week range is MYR 1.42 to MYR 1.67.
  • 7229 returned +1.7% over the year to Sep 28, 2026 and -17.3% over five years.
  • Over ten years 7229 returned +3%, +0.3% a year compounded.
  • 7229's deepest drawdown was -76.4% from Jul 12, 2007 to Jan 12, 2009.
  • DataCedar holds 4,966 daily sessions of 7229 history from Aug 15, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7229 price chart, 2006 to 2026

7229 adjusted close, Aug 15, 2006 to Sep 28, 2026MYR 0.2706MYR 1.05MYR 1.84MYR 2.622010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

7229 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.6%
3 months-0.8%
6 months+4.2%
Year to date+7.6%
1 year+1.7%
3 years+0.7%
5 years-17.3%
10 years+3.1%
Since Aug 15, 2006+396.2%
Compound annual growth, 20.1 years+8.3%

7229 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 2.64 on May 11, 2022
All time low close
MYR 0.2480 on Jan 12, 2009
52 week high
MYR 1.67 on Jul 23, 2026
52 week low
MYR 1.42 on Dec 31, 2025
Deepest drawdown
-76.4% from Jul 12, 2007 to Jan 12, 2009, recovered Apr 1, 2013
Best single session
+30.4% on Mar 12, 2009
Worst single session
-32.6% on May 25, 2022
Volatility, 1 year annualised
17.4%
Sessions closing higher, 1 year
32%
Growth of 1 since 2006
5.0×
Best calendar year
2007, +127%
Worst calendar year
2008, -65%

7229 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Aug 15, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.44MYR 1.67MYR 1.43MYR 1.57+9.7%4.9M184
2025MYR 1.54MYR 1.61MYR 1.35MYR 1.43-7.0%6.9M244
2024MYR 1.54MYR 1.98MYR 1.47MYR 1.54+0.3%29.4M247
2023MYR 1.45MYR 1.71MYR 1.36MYR 1.53+5.8%52.3M244
2022MYR 1.93MYR 2.65MYR 1.26MYR 1.45-25.2%40.2M243
2021MYR 1.70MYR 1.96MYR 1.61MYR 1.94+14.1%20.1M245
2020MYR 1.99MYR 2.09MYR 1.24MYR 1.70-14.4%36.6M247
2019MYR 1.59MYR 2.19MYR 1.58MYR 1.98+24.6%34.2M246
2018MYR 1.76MYR 1.86MYR 1.52MYR 1.59-10.8%24.9M243
2017MYR 1.56MYR 1.97MYR 1.54MYR 1.78+14.7%40.9M252
2016MYR 1.70MYR 1.97MYR 1.48MYR 1.56-7.7%47.6M250
2015MYR 1.57MYR 1.90MYR 1.40MYR 1.69+4.7%45.5M246
2014MYR 1.77MYR 2.27MYR 1.35MYR 1.61-10.2%52.7M247
2013MYR 0.9169MYR 2.03MYR 0.8502MYR 1.79+95.5%129.3M246
2012MYR 0.6558MYR 1.03MYR 0.6398MYR 0.9169+41.0%62.5M245
2011MYR 0.5457MYR 0.9318MYR 0.4505MYR 0.6505+20.3%63.3M244
2010MYR 0.4025MYR 0.6075MYR 0.3632MYR 0.5405+34.3%32.1M249
2009MYR 0.3314MYR 0.5675MYR 0.2480MYR 0.4025+38.4%14M248
2008MYR 0.8101MYR 0.8333MYR 0.2337MYR 0.2909-65.1%8.9M248
2007MYR 0.3669MYR 1.08MYR 0.3669MYR 0.8333+127.1%130.3M249
2006MYR 0.3439MYR 0.3898MYR 0.2706MYR 0.3669n/a62.5M99

7229 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.57-0.6%
August 2026MYR 1.58-1.3%
July 2026MYR 1.60+2.4%
June 2026MYR 1.560.0%
May 2026MYR 1.56-0.6%
April 2026MYR 1.57+5.1%
March 2026MYR 1.50-2.5%
February 2026MYR 1.53-1.8%
January 2026MYR 1.56+9.3%
December 2025MYR 1.43-2.6%
November 2025MYR 1.47-4.3%
October 2025MYR 1.53-0.6%

About the 7229 data

Daily bars. 4,966 sessions from Aug 15, 2006 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 15, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/7229/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7225 P.A. Resources Berhad
  • 7226 Watta Holding Berhad
  • 7227 UMS-Neiken Group Berhad
  • 7228 T7 Global Berhad
  • 7230 Tomei Consolidated Berhad
  • 7231 Wellcall Holdings Berhad
  • 7232 Resintech Berhad
  • 7233 Dufu Technology Corp. Berhad

Common questions

7229 share price history

Start with any symbol.

Start free