FACB Industries Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	1.440	1.470	1.440	1.470	1.425	33,000
2023-08-29	1.410	1.440	1.410	1.440	1.396	3,500
2023-08-28	1.370	1.370	1.370	1.370	1.328	10,000
2023-08-25	1.370	1.370	1.370	1.370	1.328	8,000
2023-08-24	1.430	1.440	1.430	1.430	1.386	12,000
2023-08-15	1.400	1.450	1.400	1.450	1.406	2,500
2023-08-08	1.430	1.470	1.430	1.470	1.425	20,500
2023-08-04	1.440	1.440	1.440	1.440	1.396	500
2023-08-03	1.430	1.430	1.430	1.430	1.386	21,500
2023-08-02	1.430	1.430	1.430	1.430	1.386	2,800
2023-08-01	1.440	1.440	1.430	1.430	1.386	96,200
2023-07-31	1.400	1.450	1.400	1.440	1.396	37,600
2023-07-27	1.400	1.460	1.400	1.440	1.396	700
2023-07-26	1.420	1.450	1.420	1.440	1.396	171,700
2023-07-25	1.420	1.440	1.420	1.420	1.377	26,500
2023-07-24	1.410	1.430	1.410	1.430	1.386	9,000
2023-07-21	1.380	1.430	1.370	1.430	1.386	149,500
2023-07-20	1.350	1.390	1.350	1.390	1.348	16,000
2023-07-18	1.350	1.350	1.350	1.350	1.309	7,000
2023-07-17	1.340	1.350	1.340	1.350	1.309	7,300
2023-07-14	1.340	1.350	1.340	1.350	1.309	1,500
2023-07-13	1.310	1.360	1.310	1.360	1.319	12,400
2023-07-12	1.310	1.310	1.310	1.310	1.270	1,000
2023-07-11	1.310	1.310	1.310	1.310	1.270	1,000
2023-07-06	1.320	1.360	1.320	1.360	1.319	6,500
2023-07-05	1.310	1.310	1.310	1.310	1.270	9,000
2023-07-04	1.310	1.310	1.310	1.310	1.270	3,000
2023-07-03	1.320	1.320	1.320	1.320	1.280	1,000
2023-06-30	1.320	1.320	1.320	1.320	1.280	1,000
2023-06-28	1.320	1.320	1.320	1.320	1.280	1,000
2023-06-27	1.300	1.320	1.300	1.320	1.280	12,500
2023-06-26	1.300	1.300	1.300	1.300	1.260	1,000
2023-06-23	1.300	1.300	1.300	1.300	1.260	1,000
2023-06-22	1.300	1.300	1.290	1.290	1.251	18,500
2023-06-21	1.300	1.300	1.300	1.300	1.260	1,000
2023-06-20	1.290	1.310	1.290	1.310	1.270	3,000
2023-06-19	1.290	1.290	1.290	1.290	1.251	3,000
2023-06-16	1.320	1.320	1.290	1.290	1.251	50,000
2023-06-15	1.270	1.320	1.270	1.320	1.280	27,500
2023-06-14	1.260	1.260	1.260	1.260	1.222	2,100
2023-06-12	1.250	1.250	1.250	1.250	1.212	5,000
2023-06-09	1.250	1.270	1.250	1.260	1.222	48,600
2023-06-08	1.250	1.250	1.250	1.250	1.212	1,000
2023-06-07	1.250	1.250	1.250	1.250	1.212	11,000
2023-06-06	1.230	1.250	1.220	1.250	1.212	9,000
2023-05-31	1.220	1.230	1.220	1.230	1.192	6,000
2023-05-30	1.230	1.230	1.220	1.220	1.183	3,000
2023-05-29	1.230	1.230	1.230	1.230	1.192	1,000
2023-05-26	1.240	1.240	1.240	1.240	1.202	3,900
2023-05-24	1.250	1.250	1.230	1.250	1.212	30,000
2023-05-23	1.250	1.250	1.250	1.250	1.212	11,000
2023-05-22	1.250	1.250	1.250	1.250	1.212	4,000
2023-05-19	1.240	1.250	1.240	1.250	1.212	10,000
2023-05-18	1.240	1.250	1.240	1.250	1.212	4,000
2023-05-17	1.240	1.250	1.240	1.250	1.212	2,000
2023-05-16	1.240	1.240	1.240	1.240	1.202	2,000
2023-05-15	1.260	1.260	1.260	1.260	1.222	10,000
2023-05-12	1.220	1.260	1.220	1.260	1.222	106,100
2023-05-11	1.220	1.220	1.220	1.220	1.183	1,000
2023-05-10	1.220	1.240	1.220	1.240	1.202	13,100

← NewerPage 11 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.