FACB Industries Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.230	1.230	1.230	1.230	1.230	0
2026-07-22	1.230	1.230	1.230	1.230	1.230	0
2026-07-21	1.250	1.250	1.220	1.230	1.230	34,100
2026-07-20	1.200	1.250	1.200	1.220	1.220	15,900
2026-07-17	1.260	1.260	1.250	1.250	1.250	15,000
2026-07-16	1.260	1.260	1.260	1.260	1.260	4,000
2026-07-15	1.250	1.270	1.250	1.260	1.260	9,000
2026-07-14	1.240	1.250	1.240	1.250	1.250	1,100
2026-07-13	1.270	1.270	1.270	1.270	1.270	0
2026-07-10	1.270	1.270	1.270	1.270	1.270	6,000
2026-07-09	1.280	1.280	1.280	1.280	1.280	8,000
2026-07-08	1.300	1.300	1.280	1.280	1.280	19,800
2026-07-07	1.290	1.290	1.290	1.290	1.290	3,000
2026-07-06	1.280	1.280	1.280	1.280	1.280	7,000
2026-07-03	1.310	1.310	1.270	1.270	1.270	27,200
2026-07-02	1.340	1.340	1.320	1.330	1.330	23,000
2026-07-01	1.400	1.400	1.310	1.310	1.310	8,000
2026-06-30	1.400	1.400	1.400	1.400	1.400	15,400
2026-06-29	1.350	1.350	1.350	1.350	1.350	0
2026-06-26	1.510	1.520	1.350	1.350	1.350	37,900
2026-06-25	1.510	1.520	1.510	1.510	1.510	23,000
2026-06-24	1.510	1.510	1.510	1.510	1.510	0
2026-06-23	1.520	1.520	1.510	1.510	1.510	21,500
2026-06-22	1.510	1.510	1.510	1.510	1.510	0
2026-06-19	1.510	1.510	1.510	1.510	1.510	3,000
2026-06-18	1.510	1.510	1.510	1.510	1.510	4,000
2026-06-17	1.510	1.510	1.510	1.510	1.510	0
2026-06-16	1.530	1.530	1.510	1.510	1.510	6,000
2026-06-15	1.600	1.600	1.560	1.560	1.560	13,000
2026-06-12	1.660	1.680	1.600	1.600	1.600	190,800
2026-06-11	1.680	1.680	1.680	1.680	1.680	0
2026-06-10	1.680	1.680	1.680	1.680	1.680	6,500
2026-06-09	1.660	1.770	1.660	1.660	1.660	43,400
2026-06-08	1.850	1.850	1.850	1.850	1.850	0
2026-06-05	1.850	1.850	1.850	1.850	1.850	0
2026-06-04	1.850	1.850	1.850	1.850	1.850	0
2026-06-03	1.680	1.850	1.680	1.850	1.850	172,700
2026-06-02	1.680	1.680	1.680	1.680	1.680	0
2026-06-01	1.680	1.680	1.680	1.680	1.680	0
2026-05-29	1.680	1.680	1.680	1.680	1.680	0
2026-05-28	1.680	1.680	1.680	1.680	1.680	0
2026-05-27	1.680	1.680	1.680	1.680	1.680	0
2026-05-26	1.680	1.680	1.680	1.680	1.680	0
2026-05-25	1.680	1.680	1.680	1.680	1.680	0
2026-05-22	1.680	1.680	1.680	1.680	1.680	0
2026-05-21	1.680	1.680	1.680	1.680	1.680	300
2026-05-20	1.610	1.610	1.600	1.600	1.600	4,000
2026-05-19	1.620	1.620	1.620	1.620	1.620	0
2026-05-18	1.620	1.620	1.620	1.620	1.620	30,000
2026-05-15	1.620	1.620	1.610	1.620	1.620	81,000
2026-05-14	1.620	1.620	1.620	1.620	1.620	6,000
2026-05-13	1.620	1.620	1.620	1.620	1.620	20,000
2026-05-12	1.620	1.620	1.620	1.620	1.620	5,000
2026-05-11	1.680	1.680	1.680	1.680	1.680	0
2026-05-08	1.680	1.680	1.680	1.680	1.680	0
2026-05-07	1.680	1.680	1.680	1.680	1.680	0
2026-05-06	1.680	1.680	1.680	1.680	1.680	0
2026-05-05	1.680	1.680	1.680	1.680	1.680	0
2026-05-04	1.630	1.680	1.630	1.680	1.680	10,200
2026-05-01	1.630	1.630	1.630	1.630	1.630	0

← NewerPage 2 of 16 · 908 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.