FACB Industries Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.130	1.130	1.120	1.120	1.061	1,100
2022-08-05	1.150	1.150	1.130	1.130	1.071	3,000
2022-08-03	1.150	1.150	1.150	1.150	1.090	7,500
2022-08-01	1.130	1.150	1.130	1.150	1.090	2,000
2022-07-28	1.130	1.150	1.130	1.150	1.090	22,200
2022-07-27	1.130	1.130	1.130	1.130	1.071	800
2022-07-26	1.130	1.130	1.130	1.130	1.071	1,000
2022-07-22	1.130	1.130	1.130	1.130	1.071	26,100
2022-07-20	1.140	1.140	1.130	1.130	1.071	2,000
2022-07-18	1.150	1.150	1.150	1.150	1.090	5,000
2022-07-15	1.150	1.160	1.150	1.160	1.099	3,100
2022-07-14	1.140	1.160	1.140	1.160	1.099	11,000
2022-07-13	1.150	1.150	1.150	1.150	1.090	11,300
2022-07-12	1.140	1.160	1.140	1.160	1.099	9,300
2022-07-08	1.140	1.150	1.130	1.130	1.071	12,100
2022-07-07	1.130	1.130	1.120	1.130	1.071	14,000
2022-07-06	1.130	1.130	1.130	1.130	1.071	2,000
2022-07-05	1.150	1.150	1.130	1.130	1.071	3,000
2022-07-04	1.190	1.190	1.150	1.150	1.090	8,000
2022-07-01	1.190	1.190	1.190	1.190	1.128	1,000
2022-06-27	1.180	1.180	1.180	1.180	1.118	100
2022-06-24	1.190	1.200	1.190	1.200	1.137	2,000
2022-06-23	1.190	1.200	1.190	1.200	1.137	2,000
2022-06-22	1.190	1.200	1.190	1.200	1.137	2,000
2022-06-21	1.180	1.190	1.180	1.190	1.128	2,000
2022-06-20	1.180	1.180	1.180	1.180	1.118	1,000
2022-06-17	1.190	1.190	1.190	1.190	1.128	1,000
2022-06-16	1.180	1.180	1.180	1.180	1.118	1,000
2022-06-15	1.190	1.190	1.180	1.180	1.118	3,000
2022-06-13	1.200	1.200	1.190	1.200	1.137	3,000
2022-06-10	1.200	1.200	1.200	1.200	1.137	6,100
2022-06-08	1.210	1.210	1.210	1.210	1.147	8,000
2022-06-07	1.240	1.250	1.240	1.250	1.184	2,000
2022-06-03	1.210	1.230	1.200	1.230	1.166	51,100
2022-06-02	1.220	1.240	1.220	1.240	1.175	7,000
2022-06-01	1.210	1.240	1.210	1.240	1.175	4,600
2022-05-31	1.200	1.200	1.200	1.200	1.137	2,000
2022-05-26	1.200	1.200	1.200	1.200	1.137	2,000
2022-05-25	1.210	1.220	1.210	1.220	1.156	1,500
2022-05-24	1.200	1.200	1.200	1.200	1.137	4,000
2022-05-23	1.210	1.210	1.210	1.210	1.147	13,000
2022-05-20	1.200	1.200	1.200	1.200	1.137	10,000
2022-05-19	1.200	1.200	1.200	1.200	1.137	5,000
2022-05-17	1.200	1.200	1.200	1.200	1.137	2,000
2022-05-11	1.200	1.200	1.200	1.200	1.137	1,000
2022-05-10	1.200	1.200	1.200	1.200	1.137	1,000
2022-04-29	1.200	1.200	1.200	1.200	1.137	3,000
2022-04-22	1.200	1.200	1.200	1.200	1.137	2,000
2022-04-21	1.200	1.200	1.200	1.200	1.137	3,000
2022-04-14	1.200	1.200	1.200	1.200	1.137	1,000
2022-04-13	1.200	1.250	1.200	1.250	1.184	53,700
2022-04-12	1.200	1.250	1.200	1.200	1.137	8,900
2022-04-11	1.200	1.200	1.200	1.200	1.137	2,000
2022-04-05	1.200	1.200	1.200	1.200	1.137	1,000
2022-04-01	1.200	1.200	1.200	1.200	1.137	1,100
2022-03-28	1.260	1.260	1.260	1.260	1.194	2,000
2022-03-25	1.230	1.280	1.230	1.280	1.213	12,000
2022-03-23	1.200	1.200	1.200	1.200	1.137	1,000
2022-03-10	1.210	1.210	1.210	1.210	1.147	1,000
2022-03-07	1.220	1.220	1.200	1.200	1.137	9,900

← NewerPage 14 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.