FACB Industries Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	1.210	1.220	1.210	1.220	1.183	5,000
2023-05-08	1.190	1.210	1.190	1.210	1.173	7,500
2023-05-05	1.190	1.200	1.190	1.200	1.163	21,000
2023-05-03	1.180	1.200	1.180	1.200	1.163	8,100
2023-05-02	1.160	1.200	1.160	1.200	1.163	15,000
2023-04-27	1.160	1.170	1.160	1.170	1.134	8,900
2023-04-20	1.150	1.160	1.150	1.160	1.125	2,000
2023-04-19	1.150	1.150	1.150	1.150	1.115	10,000
2023-04-18	1.150	1.150	1.150	1.150	1.115	7,000
2023-04-17	1.160	1.160	1.150	1.150	1.115	13,000
2023-04-14	1.150	1.160	1.150	1.160	1.125	1,100
2023-04-12	1.150	1.160	1.150	1.160	1.125	2,000
2023-04-11	1.150	1.150	1.150	1.150	1.115	1,000
2023-04-10	1.150	1.150	1.150	1.150	1.115	2,000
2023-04-05	1.160	1.170	1.160	1.170	1.134	17,500
2023-04-03	1.140	1.160	1.140	1.150	1.115	10,700
2023-03-31	1.150	1.150	1.150	1.150	1.115	1,000
2023-03-30	1.150	1.150	1.150	1.150	1.115	1,000
2023-03-29	1.150	1.150	1.150	1.150	1.115	1,000
2023-03-28	1.150	1.150	1.150	1.150	1.115	20,000
2023-03-24	1.150	1.150	1.150	1.150	1.115	2,000
2023-03-23	1.150	1.160	1.150	1.160	1.125	10,100
2023-03-22	1.150	1.160	1.150	1.160	1.125	7,000
2023-03-21	1.150	1.150	1.150	1.150	1.115	4,000
2023-03-20	1.150	1.150	1.140	1.140	1.105	5,000
2023-03-16	1.150	1.150	1.130	1.130	1.096	22,000
2023-03-15	1.150	1.150	1.150	1.150	1.115	5,000
2023-03-14	1.150	1.150	1.150	1.150	1.115	14,200
2023-03-13	1.150	1.150	1.140	1.150	1.115	15,000
2023-03-10	1.160	1.160	1.160	1.160	1.125	1,000
2023-03-09	1.150	1.160	1.150	1.160	1.125	13,000
2023-03-08	1.150	1.150	1.150	1.150	1.115	2,000
2023-03-07	1.150	1.160	1.150	1.160	1.125	5,200
2023-03-06	1.140	1.140	1.140	1.140	1.105	4,000
2023-03-03	1.150	1.160	1.140	1.140	1.105	7,000
2023-03-02	1.160	1.160	1.160	1.160	1.125	4,000
2023-03-01	1.160	1.160	1.160	1.160	1.125	2,000
2023-02-28	1.150	1.160	1.150	1.160	1.125	2,000
2023-02-27	1.150	1.150	1.150	1.150	1.115	2,000
2023-02-24	1.150	1.150	1.150	1.150	1.115	1,000
2023-02-23	1.170	1.170	1.170	1.170	1.134	1,000
2023-02-22	1.160	1.160	1.160	1.160	1.125	1,000
2023-02-21	1.150	1.160	1.150	1.160	1.125	6,900
2023-02-17	1.170	1.170	1.170	1.170	1.134	100
2023-02-16	1.160	1.160	1.160	1.160	1.125	18,700
2023-02-15	1.160	1.160	1.160	1.160	1.125	2,000
2023-02-14	1.160	1.160	1.160	1.160	1.125	3,000
2023-02-13	1.160	1.160	1.150	1.150	1.115	5,000
2023-02-10	1.160	1.160	1.150	1.150	1.115	6,000
2023-02-09	1.150	1.150	1.150	1.150	1.115	1,000
2023-02-07	1.150	1.150	1.150	1.150	1.115	1,000
2023-02-03	1.150	1.150	1.150	1.150	1.115	4,000
2023-02-02	1.160	1.160	1.160	1.160	1.125	1,000
2023-01-31	1.150	1.150	1.150	1.150	1.115	4,000
2023-01-30	1.160	1.160	1.150	1.150	1.115	8,000
2023-01-27	1.150	1.150	1.150	1.150	1.115	100
2023-01-26	1.150	1.150	1.150	1.150	1.115	100
2023-01-20	1.150	1.160	1.150	1.160	1.125	104,300
2023-01-19	1.160	1.160	1.160	1.160	1.125	2,000
2023-01-18	1.150	1.150	1.130	1.140	1.105	12,000

← NewerPage 12 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.