FACB Industries Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	1.160	1.160	1.160	1.160	1.125	2,000
2023-01-16	1.160	1.160	1.150	1.150	1.115	3,000
2023-01-13	1.140	1.140	1.140	1.140	1.105	2,000
2023-01-12	1.150	1.150	1.120	1.120	1.086	54,000
2023-01-11	1.150	1.150	1.150	1.150	1.115	5,000
2023-01-10	1.150	1.160	1.150	1.160	1.125	8,500
2023-01-09	1.150	1.150	1.150	1.150	1.115	2,000
2023-01-06	1.160	1.170	1.160	1.170	1.134	24,000
2023-01-05	1.140	1.160	1.140	1.160	1.125	4,000
2023-01-04	1.160	1.160	1.160	1.160	1.125	1,000
2023-01-03	1.150	1.160	1.140	1.140	1.105	4,500
2022-12-30	1.140	1.160	1.130	1.140	1.105	16,800
2022-12-29	1.130	1.160	1.130	1.150	1.115	22,500
2022-12-28	1.150	1.160	1.150	1.150	1.090	21,000
2022-12-27	1.150	1.160	1.140	1.140	1.080	3,000
2022-12-23	1.120	1.160	1.120	1.160	1.099	22,000
2022-12-22	1.120	1.120	1.120	1.120	1.061	3,500
2022-12-21	1.110	1.130	1.110	1.130	1.071	6,500
2022-12-19	1.100	1.100	1.100	1.100	1.042	1,000
2022-12-16	1.100	1.100	1.100	1.100	1.042	1,000
2022-12-15	1.100	1.100	1.100	1.100	1.042	1,000
2022-12-14	1.100	1.100	1.100	1.100	1.042	1,000
2022-12-13	1.080	1.100	1.060	1.100	1.042	22,800
2022-12-12	1.060	1.060	1.060	1.060	1.004	7,500
2022-12-08	1.090	1.100	1.090	1.090	1.033	4,000
2022-12-07	1.090	1.090	1.090	1.090	1.033	1,000
2022-12-05	1.080	1.090	1.080	1.090	1.033	2,000
2022-12-02	1.080	1.080	1.060	1.070	1.014	8,500
2022-12-01	1.080	1.080	1.080	1.080	1.023	500
2022-11-29	1.030	1.140	1.030	1.060	1.004	477,300
2022-11-25	1.030	1.030	1.030	1.030	0.976	3,000
2022-11-21	1.030	1.030	1.030	1.030	0.976	2,000
2022-11-14	1.040	1.040	1.040	1.040	0.985	10,000
2022-11-11	1.040	1.040	1.040	1.040	0.985	2,000
2022-11-07	1.040	1.040	1.040	1.040	0.985	12,400
2022-11-04	1.040	1.060	1.040	1.040	0.985	94,000
2022-11-03	1.020	1.080	1.020	1.070	1.014	145,700
2022-11-02	1.000	1.030	1.000	1.030	0.976	143,100
2022-10-28	1.100	1.100	1.030	1.030	0.976	1,100
2022-10-20	1.070	1.070	1.070	1.070	1.014	4,000
2022-10-19	1.100	1.100	1.100	1.100	1.042	3,000
2022-10-18	1.100	1.100	1.100	1.100	1.042	1,000
2022-10-14	1.100	1.100	1.100	1.100	1.042	1,000
2022-10-11	1.100	1.100	1.100	1.100	1.042	3,000
2022-10-07	1.100	1.100	1.100	1.100	1.042	1,000
2022-10-06	1.100	1.100	1.100	1.100	1.042	1,000
2022-10-05	1.100	1.100	1.100	1.100	1.042	1,000
2022-10-04	1.090	1.090	1.090	1.090	1.033	1,000
2022-10-03	1.090	1.090	1.090	1.090	1.033	1,000
2022-09-28	1.080	1.100	1.080	1.100	1.042	5,000
2022-09-27	1.090	1.090	1.090	1.090	1.033	2,000
2022-09-26	1.080	1.080	1.080	1.080	1.023	6,200
2022-09-22	1.090	1.090	1.080	1.080	1.023	2,000
2022-09-20	1.090	1.090	1.090	1.090	1.033	400
2022-08-26	1.120	1.160	1.120	1.160	1.099	14,900
2022-08-25	1.120	1.120	1.120	1.120	1.061	2,000
2022-08-19	1.120	1.120	1.120	1.120	1.061	1,000
2022-08-15	1.150	1.150	1.150	1.150	1.090	15,000
2022-08-10	1.160	1.160	1.160	1.160	1.099	100
2022-08-09	1.160	1.160	1.160	1.160	1.099	1,000

← NewerPage 13 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.