FACB Industries Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.600	1.600	1.600	1.600	1.600	93,500
2025-08-13	1.600	1.600	1.600	1.600	1.600	183,600
2025-08-12	1.600	1.600	1.600	1.600	1.600	68,500
2025-08-11	1.600	1.600	1.600	1.600	1.600	18,500
2025-08-08	1.600	1.600	1.600	1.600	1.600	305,000
2025-08-07	1.600	1.600	1.600	1.600	1.600	92,000
2025-08-06	1.600	1.600	1.600	1.600	1.600	45,500
2025-08-05	1.600	1.600	1.600	1.600	1.600	189,200
2025-08-04	1.600	1.600	1.600	1.600	1.600	30,200
2025-08-01	1.600	1.600	1.600	1.600	1.600	151,100
2025-07-31	1.600	1.600	1.600	1.600	1.600	210,900
2025-07-30	1.600	1.610	1.600	1.600	1.600	323,200
2025-07-29	1.600	1.600	1.590	1.590	1.590	35,000
2025-07-28	1.600	1.600	1.590	1.600	1.600	511,500
2025-07-25	1.600	1.600	1.590	1.600	1.600	123,200
2025-07-24	1.600	1.600	1.590	1.600	1.600	738,000
2025-07-23	1.600	1.600	1.590	1.600	1.600	1,024,700
2025-07-22	1.600	1.610	1.590	1.600	1.600	4,742,900
2025-07-21	1.460	1.460	1.460	1.460	1.460	181,700
2025-07-18	1.100	1.140	1.100	1.130	1.130	38,000
2025-07-17	1.120	1.150	1.120	1.150	1.150	1,100
2025-07-16	1.100	1.100	1.100	1.100	1.100	286,900
2025-07-15	1.100	1.100	1.100	1.100	1.100	201,000
2025-07-14	1.100	1.100	1.100	1.100	1.100	120,000
2025-07-11	1.150	1.150	1.150	1.150	1.150	0
2025-07-10	1.100	1.150	1.090	1.150	1.150	7,000
2025-07-09	1.140	1.140	1.140	1.140	1.140	500
2025-07-08	1.120	1.120	1.120	1.120	1.120	0
2025-07-07	1.150	1.150	1.120	1.120	1.120	32,000
2025-07-04	1.150	1.150	1.080	1.140	1.140	13,900
2025-07-03	1.160	1.160	1.160	1.160	1.160	0
2025-07-02	1.100	1.160	1.100	1.160	1.160	30,100
2025-07-01	1.100	1.160	1.100	1.160	1.160	5,500
2025-06-30	1.160	1.160	1.160	1.160	1.160	0
2025-06-26	1.160	1.160	1.160	1.160	1.160	1,800
2025-06-25	1.160	1.170	1.160	1.170	1.170	16,700
2025-06-24	1.160	1.160	1.160	1.160	1.160	0
2025-06-23	1.100	1.160	1.100	1.160	1.160	1,700
2025-06-20	1.170	1.170	1.170	1.170	1.170	0
2025-06-19	1.170	1.170	1.170	1.170	1.170	0
2025-06-18	1.170	1.170	1.170	1.170	1.170	0
2025-06-17	1.170	1.180	1.170	1.170	1.170	7,000
2025-06-16	1.180	1.180	1.180	1.180	1.180	0
2025-06-13	1.110	1.180	1.100	1.180	1.180	7,600
2025-06-12	1.190	1.190	1.190	1.190	1.190	0
2025-06-11	1.190	1.190	1.190	1.190	1.190	0
2025-06-10	1.190	1.190	1.190	1.190	1.190	13,300
2025-06-09	1.190	1.190	1.190	1.190	1.190	500
2025-06-06	1.130	1.180	1.130	1.180	1.180	8,500
2025-06-05	1.180	1.180	1.180	1.180	1.180	8,000
2025-06-04	1.150	1.150	1.130	1.130	1.130	6,000
2025-06-03	1.180	1.200	1.150	1.180	1.180	20,800
2025-05-30	1.120	1.180	1.120	1.180	1.180	4,300
2025-05-29	1.120	1.130	1.120	1.130	1.130	2,000
2025-05-28	1.200	1.200	1.200	1.200	1.200	0
2025-05-27	1.200	1.200	1.200	1.200	1.200	0
2025-05-26	1.200	1.200	1.200	1.200	1.200	0
2025-05-23	1.200	1.200	1.200	1.200	1.200	0
2025-05-22	1.200	1.200	1.200	1.200	1.200	0
2025-05-21	1.200	1.200	1.200	1.200	1.200	0

← NewerPage 6 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.