FACB Industries Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.220	1.220	1.220	1.220	1.156	1,000
2022-02-25	1.220	1.220	1.220	1.220	1.156	1,000
2022-02-24	1.220	1.270	1.220	1.250	1.184	28,300
2022-02-23	1.270	1.270	1.270	1.270	1.203	100
2022-02-22	1.210	1.270	1.210	1.210	1.147	2,400
2022-02-21	1.250	1.270	1.250	1.270	1.203	1,200
2022-02-18	1.260	1.270	1.230	1.240	1.175	25,400
2022-02-17	1.260	1.260	1.220	1.220	1.156	1,200
2022-02-16	1.200	1.200	1.200	1.200	1.137	2,000
2022-02-15	1.220	1.220	1.220	1.220	1.156	1,000
2022-02-14	1.240	1.290	1.210	1.220	1.156	228,200
2022-02-11	1.210	1.250	1.200	1.200	1.137	23,500
2022-02-10	1.190	1.250	1.190	1.220	1.156	6,300
2022-02-09	1.210	1.220	1.200	1.200	1.137	92,400
2022-02-08	1.200	1.200	1.160	1.160	1.099	56,100
2022-02-07	1.170	1.250	1.170	1.190	1.128	7,700
2022-02-04	1.200	1.240	1.170	1.170	1.109	33,600
2022-02-03	1.180	1.180	1.160	1.170	1.109	29,500
2022-01-31	1.190	1.190	1.160	1.190	1.128	12,100
2022-01-28	1.180	1.210	1.180	1.180	1.118	2,000
2022-01-26	1.200	1.220	1.200	1.220	1.156	2,100
2022-01-25	1.180	1.180	1.170	1.170	1.109	2,500
2022-01-24	1.210	1.230	1.210	1.220	1.156	9,300
2022-01-21	1.220	1.220	1.190	1.200	1.137	15,700
2022-01-20	1.200	1.200	1.180	1.200	1.137	3,500
2022-01-19	1.210	1.210	1.200	1.200	1.137	21,500
2022-01-17	1.220	1.220	1.180	1.210	1.147	28,300
2022-01-12	1.220	1.220	1.220	1.220	1.156	7,000
2022-01-10	1.230	1.230	1.220	1.220	1.156	12,000
2022-01-07	1.230	1.230	1.230	1.230	1.166	1,000
2022-01-06	1.250	1.250	1.240	1.240	1.175	1,300
2022-01-04	1.260	1.260	1.260	1.260	1.194	1,000
2022-01-03	1.250	1.250	1.250	1.250	1.184	1,000
2021-12-31	1.240	1.240	1.240	1.240	1.175	900
2021-12-29	1.230	1.230	1.220	1.220	1.156	17,700
2021-12-28	1.260	1.270	1.260	1.270	1.203	7,100
2021-12-27	1.240	1.280	1.240	1.280	1.213	5,000
2021-12-22	1.240	1.240	1.240	1.240	1.175	1,000
2021-12-21	1.230	1.230	1.230	1.230	1.166	3,000
2021-12-17	1.230	1.230	1.230	1.230	1.166	2,000
2021-12-14	1.230	1.230	1.230	1.230	1.166	1,000
2021-12-10	1.240	1.250	1.240	1.250	1.184	2,000
2021-12-07	1.240	1.240	1.200	1.200	1.137	41,000
2021-12-06	1.240	1.240	1.240	1.240	1.175	1,000
2021-12-02	1.260	1.320	1.260	1.260	1.194	12,400
2021-12-01	1.260	1.280	1.260	1.280	1.213	42,400
2021-11-30	1.260	1.260	1.240	1.240	1.175	6,200
2021-11-29	1.280	1.280	1.260	1.260	1.194	3,000
2021-11-26	1.290	1.300	1.260	1.260	1.194	12,500
2021-11-25	1.300	1.300	1.300	1.300	1.232	3,400
2021-11-24	1.300	1.300	1.300	1.300	1.232	3,100
2021-11-23	1.290	1.300	1.290	1.300	1.232	3,000
2021-11-22	1.300	1.300	1.290	1.290	1.222	2,000
2021-11-18	1.310	1.310	1.300	1.300	1.232	2,000
2021-11-17	1.310	1.310	1.310	1.310	1.241	1,000
2021-11-15	1.310	1.310	1.310	1.310	1.241	800
2021-11-12	1.330	1.330	1.330	1.330	1.260	3,000
2021-11-10	1.320	1.320	1.310	1.320	1.251	28,700
2021-11-09	1.320	1.320	1.310	1.310	1.241	4,000
2021-11-05	1.320	1.320	1.320	1.320	1.251	10,000

← NewerPage 15 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.