FACB Industries Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-05-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-05-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-05-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-05-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-05-13 | 1.130 | 1.200 | 1.130 | 1.200 | 1.200 | 6,000 |
| 2025-05-09 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-05-08 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-05-07 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 1,500 |
| 2025-05-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 200 |
| 2025-05-05 | 1.040 | 1.090 | 1.030 | 1.050 | 1.050 | 15,400 |
| 2025-05-02 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 500 |
| 2025-04-30 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2025-04-29 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-04-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2025-04-21 | 1.120 | 1.270 | 1.120 | 1.270 | 1.270 | 37,000 |
| 2025-04-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 500 |
| 2025-04-14 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 2,100 |
| 2025-04-11 | 1.070 | 1.100 | 1.050 | 1.090 | 1.090 | 12,600 |
| 2025-04-10 | 1.090 | 1.090 | 1.020 | 1.090 | 1.090 | 11,000 |
| 2025-04-09 | 1.030 | 1.080 | 1.010 | 1.020 | 1.020 | 3,000 |
| 2025-04-07 | 1.100 | 1.120 | 1.030 | 1.090 | 1.090 | 23,300 |
| 2025-04-04 | 1.110 | 1.140 | 1.070 | 1.070 | 1.070 | 22,700 |
| 2025-03-27 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 5,000 |
| 2025-03-26 | 1.080 | 1.140 | 1.080 | 1.140 | 1.140 | 3,600 |
| 2025-03-20 | 1.080 | 1.140 | 1.080 | 1.140 | 1.140 | 3,400 |
| 2025-03-17 | 1.130 | 1.140 | 1.100 | 1.140 | 1.140 | 3,500 |
| 2025-03-14 | 1.080 | 1.120 | 1.080 | 1.120 | 1.120 | 2,500 |
| 2025-03-12 | 1.090 | 1.140 | 1.080 | 1.140 | 1.140 | 23,800 |
| 2025-03-10 | 1.110 | 1.150 | 1.100 | 1.150 | 1.150 | 20,200 |
| 2025-03-07 | 1.110 | 1.160 | 1.100 | 1.160 | 1.160 | 4,500 |
| 2025-03-05 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 1,500 |
| 2025-03-04 | 1.100 | 1.160 | 1.100 | 1.160 | 1.160 | 3,000 |
| 2025-03-03 | 1.080 | 1.170 | 1.070 | 1.170 | 1.170 | 5,000 |
| 2025-02-26 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 200 |
| 2025-02-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 500 |
| 2025-02-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 500 |
| 2025-02-20 | 1.200 | 1.200 | 1.130 | 1.180 | 1.180 | 2,500 |
| 2025-02-19 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 7,900 |
| 2025-02-18 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 5,000 |
| 2025-02-10 | 1.110 | 1.270 | 1.100 | 1.270 | 1.270 | 15,600 |
| 2025-02-07 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 2,900 |
| 2025-02-05 | 1.160 | 1.190 | 1.140 | 1.190 | 1.190 | 4,000 |
| 2025-01-27 | 1.140 | 1.180 | 1.130 | 1.180 | 1.180 | 7,900 |
| 2025-01-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 |
| 2025-01-23 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 8,200 |
| 2025-01-22 | 1.170 | 1.200 | 1.170 | 1.190 | 1.190 | 13,900 |
| 2025-01-17 | 1.130 | 1.180 | 1.130 | 1.180 | 1.180 | 1,500 |
| 2025-01-15 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 5,300 |
| 2025-01-14 | 1.180 | 1.180 | 1.110 | 1.170 | 1.170 | 3,200 |
| 2025-01-13 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 11,000 |
| 2025-01-10 | 1.130 | 1.190 | 1.130 | 1.130 | 1.130 | 10,000 |
| 2025-01-09 | 1.200 | 1.210 | 1.170 | 1.170 | 1.170 | 8,500 |
| 2025-01-08 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 1,500 |
| 2025-01-07 | 1.190 | 1.200 | 1.150 | 1.190 | 1.190 | 9,000 |
| 2025-01-03 | 1.130 | 1.200 | 1.130 | 1.200 | 1.200 | 6,400 |
| 2024-12-31 | 1.130 | 1.180 | 1.130 | 1.180 | 1.180 | 2,000 |
| 2024-12-30 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 2,000 |
| 2024-12-27 | 1.140 | 1.180 | 1.140 | 1.180 | 1.160 | 6,000 |
| 2024-12-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.180 | 400 |
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.