FACB Industries Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.630	1.630	1.630	1.630	1.630	0
2026-04-29	1.630	1.630	1.630	1.630	1.630	0
2026-04-28	1.600	1.630	1.600	1.630	1.630	14,000
2026-04-27	1.610	1.610	1.610	1.610	1.610	0
2026-04-24	1.610	1.610	1.610	1.610	1.610	1,000
2026-04-23	1.610	1.610	1.610	1.610	1.610	0
2026-04-22	1.610	1.610	1.610	1.610	1.610	0
2026-04-21	1.610	1.610	1.610	1.610	1.610	0
2026-04-20	1.610	1.610	1.610	1.610	1.610	3,000
2026-04-17	1.610	1.610	1.610	1.610	1.610	0
2026-04-16	1.610	1.610	1.610	1.610	1.610	0
2026-04-15	1.610	1.610	1.610	1.610	1.610	0
2026-04-14	1.610	1.610	1.610	1.610	1.610	700
2026-04-13	1.680	1.680	1.680	1.680	1.680	0
2026-04-10	1.680	1.680	1.680	1.680	1.680	0
2026-04-09	1.680	1.680	1.680	1.680	1.680	0
2026-04-08	1.680	1.680	1.680	1.680	1.680	0
2026-04-07	1.680	1.680	1.680	1.680	1.680	0
2026-04-06	1.680	1.680	1.680	1.680	1.680	0
2026-04-03	1.680	1.680	1.680	1.680	1.680	0
2026-04-02	1.680	1.680	1.680	1.680	1.680	0
2026-04-01	1.680	1.680	1.680	1.680	1.680	0
2026-03-31	1.630	1.680	1.630	1.680	1.680	800
2026-03-30	1.610	1.630	1.610	1.630	1.630	25,200
2026-03-27	1.620	1.620	1.620	1.620	1.620	0
2026-03-26	1.620	1.620	1.620	1.620	1.620	3,000
2026-03-25	1.620	1.620	1.620	1.620	1.620	0
2026-03-24	1.620	1.620	1.620	1.620	1.620	0
2026-03-20	1.620	1.620	1.620	1.620	1.620	0
2026-03-19	1.610	1.620	1.610	1.620	1.620	4,700
2026-03-18	1.620	1.620	1.620	1.620	1.620	0
2026-03-17	1.620	1.620	1.620	1.620	1.620	3,000
2026-03-16	1.610	1.610	1.610	1.610	1.610	5,000
2026-03-13	1.610	1.640	1.610	1.610	1.610	16,900
2026-03-12	1.600	1.600	1.600	1.600	1.600	2,000
2026-03-11	1.660	1.660	1.660	1.660	1.660	0
2026-03-10	1.510	1.660	1.510	1.660	1.660	2,900
2026-03-09	1.600	1.600	1.600	1.600	1.600	4,800
2026-03-06	1.660	1.660	1.660	1.660	1.660	0
2026-03-05	1.660	1.660	1.660	1.660	1.660	0
2026-03-04	1.660	1.660	1.660	1.660	1.660	300
2026-03-03	1.610	1.610	1.610	1.610	1.610	0
2026-03-02	1.610	1.610	1.610	1.610	1.610	9,000
2026-02-27	1.680	1.680	1.680	1.680	1.680	0
2026-02-26	1.680	1.680	1.680	1.680	1.680	0
2026-02-25	1.680	1.680	1.680	1.680	1.680	0
2026-02-24	1.680	1.680	1.680	1.680	1.680	0
2026-02-23	1.680	1.680	1.680	1.680	1.680	0
2026-02-20	1.680	1.680	1.680	1.680	1.680	0
2026-02-19	1.680	1.680	1.680	1.680	1.680	300
2026-02-16	1.610	1.660	1.610	1.660	1.660	50,500
2026-02-13	1.600	1.600	1.600	1.600	1.600	21,100
2026-02-12	1.610	1.610	1.610	1.610	1.610	0
2026-02-11	1.610	1.610	1.610	1.610	1.610	0
2026-02-10	1.610	1.610	1.610	1.610	1.610	12,900
2026-02-09	1.610	1.610	1.610	1.610	1.610	10,000
2026-02-06	1.600	1.600	1.600	1.600	1.600	10,000
2026-02-05	1.600	1.600	1.600	1.600	1.600	1,000
2026-02-04	1.600	1.600	1.600	1.600	1.600	2,000
2026-02-03	1.600	1.600	1.600	1.600	1.600	0

← NewerPage 3 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.