FACB Industries Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	1.230	1.230	1.220	1.220	1.199	10,000
2024-01-26	1.240	1.240	1.230	1.230	1.209	65,000
2024-01-24	1.230	1.230	1.230	1.230	1.209	1,000
2024-01-23	1.250	1.260	1.220	1.220	1.199	15,000
2024-01-19	1.220	1.250	1.220	1.250	1.229	4,200
2024-01-18	1.250	1.250	1.250	1.250	1.229	1,000
2024-01-17	1.240	1.250	1.240	1.250	1.229	1,800
2024-01-16	1.240	1.240	1.240	1.240	1.219	1,000
2024-01-15	1.230	1.230	1.230	1.230	1.209	2,000
2024-01-12	1.220	1.270	1.220	1.240	1.219	7,700
2024-01-11	1.220	1.220	1.220	1.220	1.199	4,000
2024-01-10	1.220	1.220	1.220	1.220	1.199	1,000
2024-01-09	1.260	1.260	1.260	1.260	1.239	500
2024-01-08	1.250	1.260	1.220	1.220	1.199	7,000
2024-01-03	1.250	1.250	1.250	1.250	1.229	1,000
2024-01-02	1.230	1.250	1.230	1.250	1.229	3,000
2023-12-29	1.240	1.250	1.240	1.240	1.219	4,000
2023-12-28	1.220	1.250	1.220	1.230	1.209	7,000
2023-12-22	1.240	1.240	1.240	1.240	1.202	1,000
2023-12-19	1.250	1.250	1.250	1.250	1.212	3,000
2023-12-12	1.260	1.260	1.250	1.250	1.212	1,100
2023-12-11	1.230	1.250	1.230	1.250	1.212	4,000
2023-12-08	1.220	1.220	1.220	1.220	1.183	2,000
2023-12-07	1.220	1.220	1.220	1.220	1.183	11,000
2023-12-06	1.220	1.230	1.210	1.210	1.173	30,000
2023-12-05	1.210	1.210	1.210	1.210	1.173	1,000
2023-12-01	1.210	1.210	1.210	1.210	1.173	700
2023-11-28	1.260	1.260	1.260	1.260	1.222	800
2023-11-27	1.250	1.260	1.250	1.260	1.222	2,700
2023-11-24	1.250	1.250	1.250	1.250	1.212	2,000
2023-11-23	1.250	1.260	1.250	1.260	1.222	17,000
2023-11-22	1.260	1.270	1.250	1.250	1.212	3,500
2023-11-21	1.260	1.260	1.260	1.260	1.222	500
2023-11-20	1.260	1.260	1.240	1.240	1.202	6,500
2023-11-17	1.260	1.260	1.260	1.260	1.222	10,000
2023-11-15	1.280	1.280	1.280	1.280	1.241	1,000
2023-11-10	1.250	1.250	1.250	1.250	1.212	4,000
2023-11-08	1.240	1.300	1.240	1.300	1.260	16,400
2023-11-07	1.250	1.260	1.250	1.260	1.222	3,500
2023-11-06	1.240	1.260	1.240	1.260	1.222	3,000
2023-11-03	1.250	1.260	1.250	1.260	1.222	1,100
2023-11-02	1.240	1.250	1.230	1.250	1.212	5,800
2023-11-01	1.230	1.230	1.230	1.230	1.192	5,900
2023-10-31	1.230	1.230	1.230	1.230	1.192	1,000
2023-10-30	1.240	1.250	1.230	1.230	1.192	7,000
2023-10-27	1.230	1.230	1.230	1.230	1.192	1,000
2023-10-24	1.220	1.240	1.220	1.220	1.183	8,100
2023-10-19	1.220	1.240	1.220	1.240	1.202	2,000
2023-10-18	1.220	1.220	1.220	1.220	1.183	1,000
2023-10-16	1.210	1.210	1.210	1.210	1.173	100
2023-10-05	1.230	1.230	1.230	1.230	1.192	2,000
2023-10-04	1.230	1.230	1.230	1.230	1.192	500
2023-09-29	1.300	1.300	1.300	1.300	1.260	3,000
2023-09-26	1.300	1.300	1.300	1.300	1.260	5,700
2023-09-22	1.320	1.320	1.320	1.320	1.280	5,000
2023-09-21	1.310	1.320	1.300	1.320	1.280	12,000
2023-09-19	1.320	1.320	1.320	1.320	1.280	6,000
2023-09-12	1.310	1.310	1.310	1.310	1.270	3,000
2023-09-11	1.330	1.330	1.320	1.320	1.280	13,000
2023-09-01	1.380	1.380	1.380	1.380	1.338	1,000

← NewerPage 10 of 16 · 906 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-30	0.0200 MYR
2023-12-28	0.0170 MYR
2022-12-29	0.0260 MYR
2019-12-31	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.